Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI260116C00002500 | 2024-07-02 1:22PM EDT | 2.50 | 5.86 | 3.50 | 8.00 | 0.00 | - | 1 | 32 | 108.40% |
| AAOI260116C00005000 | 2024-07-05 9:45AM EDT | 5.00 | 4.80 | 3.20 | 4.70 | +0.14 | +3.00% | 2 | 72 | 80.47% |
| AAOI260116C00007500 | 2024-07-05 3:21PM EDT | 7.50 | 3.75 | 2.65 | 3.80 | -0.14 | -3.60% | 6 | 101 | 87.99% |
| AAOI260116C00010000 | 2024-07-05 3:30PM EDT | 10.00 | 3.00 | 2.10 | 3.80 | -0.28 | -8.54% | 7 | 100 | 98.10% |
| AAOI260116C00012500 | 2024-07-05 3:11PM EDT | 12.50 | 2.50 | 2.40 | 5.00 | +0.06 | +2.46% | 38 | 112 | 132.03% |
| AAOI260116C00015000 | 2024-07-02 1:46PM EDT | 15.00 | 2.15 | 1.95 | 4.80 | 0.00 | - | 3 | 217 | 131.35% |
| AAOI260116C00017500 | 2024-07-02 10:42AM EDT | 17.50 | 1.85 | 1.65 | 2.35 | 0.00 | - | 2 | 70 | 101.32% |
| AAOI260116C00020000 | 2024-07-05 2:31PM EDT | 20.00 | 1.60 | 1.10 | 1.65 | -0.40 | -20.00% | 3 | 717 | 90.53% |
| AAOI260116C00022500 | 2024-06-27 11:31AM EDT | 22.50 | 1.75 | 1.20 | 3.60 | 0.00 | - | 2 | 574 | 122.95% |
| AAOI260116C00025000 | 2024-07-03 11:36AM EDT | 25.00 | 1.40 | 0.00 | 2.30 | 0.00 | - | 5 | 85 | 93.41% |
| AAOI260116C00030000 | 2024-06-28 9:54AM EDT | 30.00 | 1.29 | 0.05 | 5.00 | 0.00 | - | 1 | 29 | 137.94% |
| AAOI260116C00035000 | 2024-06-25 2:07PM EDT | 35.00 | 1.10 | 0.00 | 1.75 | 0.00 | - | 2 | 65 | 97.71% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI260116P00002500 | 2024-06-04 9:37AM EDT | 2.50 | 0.40 | 0.40 | 0.50 | 0.00 | - | 1 | 55 | 97.46% |
| AAOI260116P00005000 | 2024-07-03 9:44AM EDT | 5.00 | 1.57 | 1.00 | 1.70 | 0.00 | - | 2 | 164 | 83.30% |
| AAOI260116P00007500 | 2024-07-02 11:22AM EDT | 7.50 | 3.10 | 2.20 | 3.20 | 0.00 | - | 102 | 1,925 | 77.20% |
| AAOI260116P00010000 | 2024-07-02 9:54AM EDT | 10.00 | 4.66 | 2.95 | 4.90 | 0.00 | - | 3 | 2,287 | 61.33% |
| AAOI260116P00012500 | 2024-06-06 10:00AM EDT | 12.50 | 5.80 | 4.50 | 9.00 | 0.00 | - | 7 | 222 | 82.62% |
| AAOI260116P00015000 | 2024-07-02 12:49PM EDT | 15.00 | 8.72 | 6.10 | 9.20 | 0.00 | - | 1 | 135 | 90.63% |
| AAOI260116P00017500 | 2024-02-29 1:18PM EDT | 17.50 | 8.90 | 8.80 | 11.50 | 0.00 | - | 122 | 153 | 51.27% |
| AAOI260116P00020000 | 2024-02-22 4:51PM EDT | 20.00 | 9.30 | 10.20 | 12.90 | 0.00 | - | 10 | 1,056 | 66.21% |
| AAOI260116P00022500 | 2024-02-16 11:57AM EDT | 22.50 | 10.90 | 13.00 | 15.50 | 0.00 | - | 20 | 20 | 74.41% |
| AAOI260116P00025000 | 2024-02-07 10:44AM EDT | 25.00 | 12.75 | 13.40 | 15.80 | 0.00 | - | - | 1 | 0.00% |
| AAOI260116P00035000 | 2024-02-12 12:00PM EDT | 35.00 | 19.30 | 22.90 | 24.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.