
Applied Optoelectronics Inc (AAOI)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
2.50 | 12.40 | 14.60 | 23.60 | 13.50 | 0.00 | 0.00 % | 0 | 10 | - |
5.00 | 10.70 | 10.90 | 10.52 | 10.80 | -0.18 | -1.68 % | 1 | 26 | 3/07/2025 |
7.50 | 8.20 | 8.60 | 17.50 | 8.40 | 0.00 | 0.00 % | 0 | 176 | - |
10.00 | 5.80 | 6.00 | 8.50 | 5.90 | 0.00 | 0.00 % | 0 | 276 | - |
12.50 | 3.60 | 3.80 | 3.00 | 3.70 | -1.50 | -33.33 % | 6 | 1,818 | 3/07/2025 |
15.00 | 1.90 | 2.05 | 2.05 | 1.975 | 0.14 | 7.33 % | 24 | 882 | 3/07/2025 |
17.50 | 0.95 | 1.05 | 1.00 | 1.00 | 0.00 | 0.00 % | 30 | 1,266 | 3/07/2025 |
20.00 | 0.45 | 0.60 | 0.50 | 0.525 | -0.06 | -10.71 % | 195 | 11,153 | 3/07/2025 |
22.50 | 0.25 | 0.35 | 0.28 | 0.30 | -0.18 | -39.13 % | 9 | 2,063 | 3/07/2025 |
25.00 | 0.20 | 0.40 | 0.24 | 0.30 | -0.02 | -7.69 % | 22 | 1,961 | 3/07/2025 |
30.00 | 0.10 | 0.15 | 0.15 | 0.125 | -0.05 | -25.00 % | 20 | 10,461 | 3/07/2025 |
35.00 | 0.05 | 0.10 | 0.10 | 0.075 | -0.03 | -23.08 % | 9 | 5,428 | 3/07/2025 |
40.00 | 0.05 | 0.10 | 0.08 | 0.075 | 0.01 | 14.29 % | 3 | 8,183 | 3/07/2025 |
45.00 | 0.05 | 0.25 | 0.05 | 0.15 | -0.01 | -16.67 % | 8 | 4,154 | 3/07/2025 |
50.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.05 | 100.00 % | 1 | 6,037 | 3/07/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
2.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 13 | - |
5.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 212 | - |
7.50 | 0.01 | 0.05 | 0.01 | 0.03 | 0.00 | 0.00 % | 0 | 99 | - |
10.00 | 0.05 | 0.10 | 0.10 | 0.075 | 0.00 | 0.00 % | 11 | 552 | 3/07/2025 |
12.50 | 0.35 | 0.45 | 0.55 | 0.40 | 0.25 | 83.33 % | 20 | 1,699 | 3/07/2025 |
15.00 | 1.10 | 1.20 | 1.20 | 1.15 | -0.15 | -11.11 % | 23 | 1,503 | 3/07/2025 |
17.50 | 2.60 | 2.70 | 2.70 | 2.65 | -0.22 | -7.53 % | 21 | 739 | 3/07/2025 |
20.00 | 4.60 | 4.80 | 4.70 | 4.70 | -0.30 | -6.00 % | 6 | 929 | 3/07/2025 |
22.50 | 6.50 | 7.50 | 7.10 | 7.00 | 0.00 | 0.00 % | 0 | 1,132 | - |
25.00 | 9.30 | 9.50 | 9.36 | 9.40 | 0.06 | 0.65 % | 14 | 2,115 | 3/07/2025 |
30.00 | 14.10 | 14.70 | 15.02 | 14.40 | 1.67 | 12.51 % | 7 | 1,784 | 3/07/2025 |
35.00 | 19.10 | 19.40 | 19.97 | 19.25 | 1.24 | 6.62 % | 4 | 4,316 | 3/07/2025 |
40.00 | 24.10 | 24.40 | 21.55 | 24.25 | 0.00 | 0.00 % | 0 | 6,043 | - |
45.00 | 28.00 | 30.20 | 19.50 | 29.10 | 0.00 | 0.00 % | 0 | 44 | - |
50.00 | 33.80 | 34.40 | 24.55 | 34.10 | 0.00 | 0.00 % | 0 | 75 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.