Stocks Options

LAST PRICE
6.7700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
6.2600/ 2
Ask / Lots
6.3000/ 4
Open / Previous Close
0.0000 / 6.7700
Day Range
---
52 Week Range
Low 2.3600
High 11.0700
Volume
13,916
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 98.965

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 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	$5.62In the Money	$0.00In the Money	---In the Money	4In 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	$4.80In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$1.00	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	53Out 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	$4.30In the Money	$0.00In the Money	---In the Money	186In the Money	Filter Table By Strike Price of$2.00	APLDOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	412Out 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	$0.00Out 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	$3.80In the Money	$0.00In the Money	---In the Money	725In the Money	Filter Table By Strike Price of$3.00	APLDOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	479Out 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$3.50	APLDOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
APLDIn the Money	---In the Money	---In the Money	$2.85In the Money	$0.00In the Money	---In the Money	1,462In the Money	Filter Table By Strike Price of$4.00	APLDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	576Near the Money
APLDIn the Money	---In the Money	---In the Money	$1.86In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$4.50	APLDNear the Money	---Near the Money	---Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	337Near the Money
APLDIn the Money	---In the Money	---In the Money	$1.85In the Money	$0.00In the Money	---In the Money	14,054In the Money	Filter Table By Strike Price of$5.00	APLDNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	5,311Near the Money
APLDIn the Money	---In the Money	---In the Money	$1.60In the Money	$0.00In the Money	---In the Money	717In the Money	Filter Table By Strike Price of$5.50	APLDNear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	656Near the Money
APLDIn the Money	---In the Money	---In the Money	$1.20In the Money	$0.00In the Money	---In the Money	7,393In the Money	Filter Table By Strike Price of$6.00	APLDNear the Money	---Near the Money	---Near the Money	$0.44Near the Money	$0.00Near the Money	---Near the Money	1,371Near the Money
APLDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,979Underlying issue's last price	Filter Table By Strike Price of$6.50Underlying issue's last price	APLDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
APLDNear the Money	---Near the Money	---Near the Money	$0.55Near the Money	$0.00Near the Money	---Near the Money	6,977Near the Money	Filter Table By Strike Price of$7.00	APLDIn the Money	---In the Money	---In the Money	$0.90In the Money	$0.00In the Money	---In the Money	230In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	23Near the Money	Filter Table By Strike Price of$7.50	APLDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	2,006Near the Money	Filter Table By Strike Price of$8.00	APLDIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	64In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	638Near the Money	Filter Table By Strike Price of$8.50	APLDIn the Money	---In the Money	---In the Money	$2.00In the Money	$0.00In the Money	---In the Money	2In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	2,804Near the Money	Filter Table By Strike Price of$9.00	APLDIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	17In the Money
APLDOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,309Out of the Money	Filter Table By Strike Price of$10.00	APLDIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	10In the Money
APLDOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$11.00	APLDIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	4In the Money
APLDOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$12.00	APLDIn the Money	---In the Money	---In the Money	$7.50In the Money	$0.00In the Money	---In the Money	4In the Money
APLDOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$13.00	APLDIn the Money	---In the Money	---In the Money	$8.70In 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	60Out of the Money	Filter Table By Strike Price of$14.00	APLDIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	---In the Money	---In the Money
APLDOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	34Out 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$17.00	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 July 19, 2024)

Put Options (expires Friday July 19, 2024)