AAOI - Applied Optoelectronics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAOI190920C000025002019-09-10 12:24PM EDT2.508.650.000.000.00-400.00%
AAOI190920C000050002019-08-22 9:36AM EDT5.004.750.000.000.00-1000.00%
AAOI190920C000075002019-09-16 11:00AM EDT7.503.910.000.000.00-1000.00%
AAOI190920C000080002019-09-06 9:33AM EDT8.001.890.000.000.00-1000.00%
AAOI190920C000085002019-09-10 3:16PM EDT8.502.980.000.000.00-6000.00%
AAOI190920C000090002019-09-12 2:39PM EDT9.002.120.000.000.00-2500.00%
AAOI190920C000095002019-09-16 2:15PM EDT9.501.960.000.000.00-300.00%
AAOI190920C000100002019-09-17 3:55PM EDT10.001.280.000.000.00-12200.00%
AAOI190920C000105002019-09-17 12:40PM EDT10.500.800.000.000.00-1100.00%
AAOI190920C000110002019-09-17 2:10PM EDT11.000.340.000.000.00-4700.00%
AAOI190920C000115002019-09-17 3:55PM EDT11.500.180.000.000.00-14506.25%
AAOI190920C000120002019-09-16 3:44PM EDT12.000.120.000.000.00-77025.00%
AAOI190920C000125002019-09-17 11:57AM EDT12.500.040.000.000.00-14025.00%
AAOI190920C000130002019-09-17 1:36PM EDT13.000.030.000.000.00-130050.00%
AAOI190920C000135002019-09-10 2:30PM EDT13.500.030.000.000.00--050.00%
AAOI190920C000150002019-09-16 11:05AM EDT15.000.020.000.000.00-2050.00%
AAOI190920C000175002019-08-19 9:50AM EDT17.500.010.000.000.00-6050.00%
AAOI190920C000200002019-07-09 12:09PM EDT20.000.200.040.260.00-2164410.94%
AAOI190920C000225002019-08-08 10:19AM EDT22.500.080.000.250.00-227453.13%
AAOI190920C000250002019-09-10 3:34PM EDT25.000.010.000.000.00-2050.00%
AAOI190920C000275002019-08-08 3:38PM EDT27.500.010.000.250.00-23548.44%
AAOI190920C000300002019-05-23 2:44PM EDT30.000.050.010.250.00-242590.63%
AAOI190920C000325002019-06-25 2:38PM EDT32.500.050.000.250.00-110623.44%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAOI190920P000025002019-06-07 11:18AM EDT2.500.060.000.250.00-561,075.00%
AAOI190920P000050002019-09-13 3:26PM EDT5.000.020.000.000.00-18050.00%
AAOI190920P000070002019-08-27 11:14AM EDT7.000.050.000.000.00--050.00%
AAOI190920P000075002019-09-11 2:04PM EDT7.500.070.000.000.00-1050.00%
AAOI190920P000080002019-09-06 1:34PM EDT8.000.040.000.000.00-40050.00%
AAOI190920P000085002019-09-17 11:11AM EDT8.500.130.000.000.00-10050.00%
AAOI190920P000090002019-09-17 11:11AM EDT9.000.130.000.000.00-10050.00%
AAOI190920P000095002019-09-06 2:05PM EDT9.500.210.000.000.00-50050.00%
AAOI190920P000100002019-09-17 1:46PM EDT10.000.050.000.000.00-6050.00%
AAOI190920P000105002019-09-17 11:07AM EDT10.500.110.000.000.00-72025.00%
AAOI190920P000110002019-09-17 3:56PM EDT11.000.170.000.000.00-20012.50%
AAOI190920P000115002019-09-17 11:40AM EDT11.500.520.000.000.00-600.00%
AAOI190920P000125002019-09-17 3:59PM EDT12.501.500.000.000.00-7700.00%
AAOI190920P000150002019-09-16 1:59PM EDT15.003.500.000.000.00-200.00%
AAOI190920P000175002019-08-19 2:25PM EDT17.508.050.000.000.00-1000.00%
AAOI190920P000200002019-09-10 11:04AM EDT20.009.040.000.000.00-500.00%
AAOI190920P000225002019-06-06 3:09PM EDT22.5013.4612.5513.350.00-65998.05%
AAOI190920P000250002019-06-04 10:50AM EDT25.0015.9114.8015.600.00-25999.22%
AAOI190920P000300002019-06-07 11:03AM EDT30.0017.7520.1020.700.00-2121,161.33%