Singapore markets closed

Applied Optoelectronics, Inc. (AAOI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
8.29-0.23 (-2.70%)
At close: 04:00PM EDT
8.52 +0.23 (+2.77%)
After hours: 05:41PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAOI240628C000085002024-06-28 2:24PM EDT8.500.100.000.10-0.30-75.00%3371,81273.44%
AAOI240628C000090002024-06-28 9:38AM EDT9.000.050.001.35-0.03-37.50%4452550.00%
AAOI240628C000095002024-06-27 9:40AM EDT9.500.050.000.10-0.10-66.67%245209.38%
AAOI240628C000100002024-06-28 11:48AM EDT10.000.030.000.20-0.02-40.00%142,110318.75%
AAOI240628C000105002024-06-25 11:12AM EDT10.500.030.001.350.00-17287790.63%
AAOI240628C000110002024-06-28 2:53PM EDT11.000.010.001.70-0.04-80.00%135962.50%
AAOI240628C000115002024-06-24 11:44AM EDT11.500.050.000.100.00-164191396.88%
AAOI240628C000120002024-06-25 1:36PM EDT12.000.030.000.000.00-622850.00%
AAOI240628C000125002024-06-25 9:36AM EDT12.500.080.000.050.00-1217412.50%
AAOI240628C000130002024-06-24 10:08AM EDT13.000.050.002.150.00-10261,318.75%
AAOI240628C000135002024-06-28 12:49PM EDT13.500.010.002.15-0.04-80.00%1271,365.63%
AAOI240628C000140002024-06-28 12:49PM EDT14.000.010.002.150.00-1941,410.16%
AAOI240628C000145002024-05-28 9:47AM EDT14.500.510.000.750.00-152971.88%
AAOI240628C000150002024-06-18 11:05AM EDT15.000.060.001.500.00-151,282.81%
AAOI240628C000160002024-05-14 3:26PM EDT16.000.250.002.050.00--11,534.38%
AAOI240628C000165002024-06-18 12:10PM EDT16.500.050.000.100.00--26700.00%
AAOI240628C000170002024-06-18 1:31PM EDT17.000.050.000.650.00-10421,087.50%
AAOI240628C000180002024-06-17 3:50PM EDT18.000.050.000.100.00--25768.75%
AAOI240628C000190002024-06-17 3:50PM EDT19.000.050.001.000.00--181,346.88%
AAOI240628C000200002024-06-17 12:27PM EDT20.000.050.000.050.00-1415762.50%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAOI240628P000070002024-06-17 11:24AM EDT7.000.050.001.350.00-150301766.41%
AAOI240628P000075002024-06-21 12:49PM EDT7.500.050.001.050.00-2577525.00%
AAOI240628P000080002024-06-26 1:52PM EDT8.000.100.000.050.00-8351,86168.75%
AAOI240628P000085002024-06-28 3:21PM EDT8.500.200.000.30+0.13+185.71%25218100.00%
AAOI240628P000090002024-06-28 2:49PM EDT9.000.640.600.80+0.33+106.45%6411182.81%
AAOI240628P000095002024-06-27 3:14PM EDT9.500.720.153.200.00-107148514.06%
AAOI240628P000100002024-06-28 3:33PM EDT10.001.891.303.70+0.59+45.38%2055789.06%
AAOI240628P000105002024-06-24 11:24AM EDT10.501.701.204.200.00-2060673.44%
AAOI240628P000110002024-06-27 9:39AM EDT11.002.112.154.700.00-50879.69%
AAOI240628P000115002024-06-25 10:49AM EDT11.502.832.855.000.00-10939.06%
AAOI240628P000120002024-06-24 9:55AM EDT12.003.203.305.500.00-46978.13%
AAOI240628P000150002024-05-28 1:18PM EDT15.003.105.108.300.00-201,800.00%