$12.79
At close: Apr 25 EDT
$12.75
-0.04-0.31%
Pre-Market: 6:51 AM EDT
Comments
Loading...
Applied Optoelectronics (AAOI) ForecastNewsEarnings
Applied Optoelectronics (AAOI) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestApplied Optoelectronics (NASDAQ:AAOI) Stock, Option Chain
Option chain shows key data for Applied Optoelectronics's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Applied Optoelectronics.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price11.86Apr 10, 2025
Change
00%
Bid11.7
Ask11.9
volume0
Intrest10
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid9.9
Ask11.8
volume0
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid9
Ask9.9
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid8.6
Ask9.4
volume0
Intrest0
Strike
3.5
3.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid8.7
Ask8.9
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price8.58Apr 24, 2025
Change
00%
Bid7.6
Ask8.4
volume0
Intrest4
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price8.18Apr 24, 2025
Change
00%
Bid7.7
Ask7.9
volume0
Intrest4
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price6.73Apr 23, 2025
Change
00%
Bid7.1
Ask7.4
volume0
Intrest2
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price6.33Apr 23, 2025
Change
00%
Bid6.2
Ask6.9
volume0
Intrest2
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid5.4
Ask6.4
volume0
Intrest0
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid5
Ask5.9
volume0
Intrest0
Strike
7
7
Last Price0.09Apr 14, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest36
Last Price-
Change
-
Bid4.4
Ask6.3
volume0
Intrest0
Strike
7.5
7.5
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest56
Last Price2.45Apr 16, 2025
Change
00%
Bid4.7
Ask4.9
volume0
Intrest14
Strike
8
8
Last Price0.1Apr 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest7
Last Price-
Change
-
Bid4.1
Ask4.4
volume0
Intrest0
Strike
8.5
8.5
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest197
Last Price2.65Apr 09, 2025
Change
00%
Bid3
Ask3.9
volume0
Intrest6
Strike
9
9
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest190
Last Price2.16Apr 14, 2025
Change
00%
Bid3.2
Ask3.4
volume0
Intrest1
Strike
9.5
9.5
Last Price0.14Apr 22, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest25
Last Price2.8Apr 24, 2025
Change
00%
Bid2.7
Ask2.9
volume0
Intrest98
Strike
10
10
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest396
Last Price1.79Apr 24, 2025
Change
00%
Bid2.15
Ask2.4
volume0
Intrest252
Strike
10.5
10.5
Last Price0.4Apr 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest85
Last Price2.02Apr 24, 2025
Change
00%
Bid1.7
Ask1.9
volume0
Intrest419
Strike
11
11
Last Price0.12Apr 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest262
Last Price1.57Apr 24, 2025
Change
00%
Bid1.2
Ask1.4
volume0
Intrest462
Strike
11.5
11.5
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest30
Last Price0.85Apr 24, 2025
Change
00%
Bid0.75
Ask0.95
volume0
Intrest232
Strike
12
12
Last Price0.1Apr 24, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest31
Last Price0.71Apr 24, 2025
Change
00%
Bid0.45
Ask0.6
volume0
Intrest134
Strike
12.5
12.5
Last Price0.25Apr 24, 2025
Change
00%
Bid0.15
Ask0.25
volume0
Intrest135
Last Price0.25Apr 24, 2025
Change
00%
Bid0.2
Ask0.3
volume0
Intrest375
Strike
13
13
Last Price1Apr 23, 2025
Change
00%
Bid0.4
Ask0.5
volume0
Intrest64
Last Price0.22Apr 23, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest43
Strike
13.5
13.5
Last Price-
Change
-
Bid0.4
Ask0.85
volume0
Intrest0
Last Price0.07Apr 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest11
Strike
14
14
Last Price2.19Apr 23, 2025
Change
00%
Bid1.15
Ask1.35
volume0
Intrest14
Last Price0.04Apr 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest28
Strike
14.5
14.5
Last Price-
Change
-
Bid1.65
Ask1.85
volume0
Intrest0
Last Price0.18Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest431
Strike
15
15
Last Price3.6Apr 15, 2025
Change
00%
Bid2.1
Ask2.35
volume0
Intrest25
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest5
Strike
15.5
15.5
Last Price-
Change
-
Bid2.6
Ask2.8
volume0
Intrest0
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest36
Strike
16
16
Last Price3.2Apr 23, 2025
Change
00%
Bid2.95
Ask3.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid3.6
Ask3.8
volume0
Intrest0
Last Price0.15Apr 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest10
Strike
17
17
Last Price5.9Apr 07, 2025
Change
00%
Bid4.1
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
17.5
17.5
Last Price-
Change
-
Bid4.6
Ask4.8
volume0
Intrest0
Last Price1.15Mar 28, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest6
Strike
18
18
Last Price-
Change
-
Bid5.1
Ask5.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
18.5
18.5
Last Price-
Change
-
Bid5.6
Ask5.8
volume0
Intrest0
Last Price0.2Apr 09, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest22
Strike
19
19
Last Price2.7Mar 27, 2025
Change
00%
Bid6.1
Ask6.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
19.5
19.5
Last Price8.72Apr 16, 2025
Change
00%
Bid5.8
Ask6.8
volume0
Intrest0
Last Price0.25Apr 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest21
Strike
20
20
Last Price8.49Apr 14, 2025
Change
00%
Bid7.1
Ask7.3
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid6.7
Ask8.4
volume0
Intrest0
Last Price2.95Mar 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest5
Strike
21
21
Last Price2.06Mar 26, 2025
Change
00%
Bid8.1
Ask8.3
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid8.6
Ask8.8
volume0
Intrest0
Last Price2.25Mar 25, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest22
Strike
22
22
Last Price-
Change
-
Bid9.1
Ask10.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid9.6
Ask10.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
23
23
Last Price11.2Apr 23, 2025
Change
00%
Bid10.1
Ask10.3
volume0
Intrest0
Last Price1.54Mar 25, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest9
Strike
24
24
Last Price-
Change
-
Bid11.1
Ask11.3
volume0
Intrest0
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest12
Strike
25
25
Last Price14.8Apr 16, 2025
Change
00%
Bid12.1
Ask12.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid12.2
Ask14.1
volume0
Intrest0
Last Price0.09Apr 01, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest29
Strike
27
27
Last Price-
Change
-
Bid14.1
Ask14.3
volume0
Intrest0
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest18
Strike
28
28
Last Price15.39Apr 24, 2025
Change
00%
Bid15.1
Ask15.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
29
29
Last Price16.19Apr 24, 2025
Change
00%
Bid16.1
Ask16.4
volume0
Intrest1
Last Price0.8Mar 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest5
Strike
30
30
Last Price11.7Mar 27, 2025
Change
00%
Bid17.1
Ask17.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
31
31
Last Price18.4Apr 08, 2025
Change
00%
Bid17.6
Ask19
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid21.2
Ask23
volume0
Intrest0
