Stocks Options

LAST PRICE
8.0400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
7.9900/ 2
Ask / Lots
8.0500/ 3
Open / Previous Close
--- / 8.0400
Day Range
---
52 Week Range
Low 2.3600
High 8.7850
Volume
9,484
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 131.516

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
APLDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$0.50	APLDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
APLDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	APLDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
APLDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.50	APLDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
APLDIn the Money	---In the Money	---In the Money	$3.83In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$2.00	APLDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
APLDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	APLDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
APLDIn the Money	---In the Money	---In the Money	$2.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	APLDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
APLDIn the Money	---In the Money	---In the Money	$2.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$3.50	APLDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
APLDIn the Money	---In the Money	---In the Money	$2.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	APLDOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
APLDIn the Money	---In the Money	---In the Money	$3.53In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$4.50	APLDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	308Out of the Money
APLDIn the Money	---In the Money	---In the Money	$3.18In the Money	$0.00In the Money	---In the Money	163In the Money	Filter Table By Strike Price of$5.00	APLDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
APLDIn the Money	---In the Money	---In the Money	$2.80In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$5.50	APLDNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	95Near the Money
APLDIn the Money	---In the Money	---In the Money	$2.00In the Money	$0.00In the Money	---In the Money	711In the Money	Filter Table By Strike Price of$6.00	APLDNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,149Near the Money
APLDIn the Money	---In the Money	---In the Money	$1.50In the Money	$0.00In the Money	---In the Money	788In the Money	Filter Table By Strike Price of$6.50	APLDNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	703Near the Money
APLDIn the Money	---In the Money	---In the Money	$1.00In the Money	$0.00In the Money	---In the Money	216In the Money	Filter Table By Strike Price of$7.00	APLDNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	379Near the Money
APLDIn the Money	---In the Money	---In the Money	$0.60In the Money	$0.00In the Money	---In the Money	388In the Money	Filter Table By Strike Price of$7.50	APLDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	4,095Near the Money
APLDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.23Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,997Underlying issue's last price	Filter Table By Strike Price of$8.00Underlying issue's last price	APLDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,128Underlying issue's last price
APLDNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	1,451Near the Money	Filter Table By Strike Price of$8.50	APLDIn the Money	---In the Money	---In the Money	$0.58In the Money	$0.00In the Money	---In the Money	78In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	6,647Near the Money	Filter Table By Strike Price of$9.00	APLDIn the Money	---In the Money	---In the Money	$0.59In the Money	$0.00In the Money	---In the Money	120In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	1,869Near the Money	Filter Table By Strike Price of$9.50	APLDIn the Money	---In the Money	---In the Money	$1.20In the Money	$0.00In the Money	---In the Money	1In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,131Near the Money	Filter Table By Strike Price of$10.00	APLDIn the Money	---In the Money	---In the Money	$1.50In the Money	$0.00In the Money	---In the Money	11In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	391Near the Money	Filter Table By Strike Price of$10.50	APLDIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	5In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	219Near the Money	Filter Table By Strike Price of$11.00	APLDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
APLDOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money	Filter Table By Strike Price of$11.50	APLDIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	10In the Money
APLDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,091Out of the Money	Filter Table By Strike Price of$12.00	APLDIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	3In the Money
APLDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$12.50	APLDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
APLDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.00	APLDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
APLDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.50	APLDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
APLDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.00	APLDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
APLDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.50	APLDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
APLDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.00	APLDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
APLDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.50	APLDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
APLDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.00	APLDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
APLDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.50	APLDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Applied Digital Corp
NASDAQ:APLDUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)