Stocks Options

LAST PRICE
8.0800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
--- / 8.0800
Day Range
---
52 Week Range
Low 2.3600
High 8.7850
Volume
---
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 131.772

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	46In 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	10In 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	$3.40In the Money	$0.00In the Money	---In the Money	167In 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	$2.50In the Money	$0.00In the Money	---In the Money	32In 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	97Near the Money
APLDIn the Money	---In the Money	---In the Money	$2.11In the Money	$0.00In the Money	---In the Money	748In the Money	Filter Table By Strike Price of$6.00	APLDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,149Near the Money
APLDIn the Money	---In the Money	---In the Money	$1.60In the Money	$0.00In the Money	---In the Money	818In 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	700Near the Money
APLDIn the Money	---In the Money	---In the Money	$1.10In the Money	$0.00In the Money	---In the Money	231In the Money	Filter Table By Strike Price of$7.00	APLDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	360Near the Money
APLDIn the Money	---In the Money	---In the Money	$0.70In the Money	$0.00In the Money	---In the Money	383In the Money	Filter Table By Strike Price of$7.50	APLDNear the Money	---Near the Money	---Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	4,007Near the Money
APLDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,037Underlying 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	$0.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,088Underlying issue's last price
APLDNear the Money	---Near the Money	---Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	1,035Near the Money	Filter Table By Strike Price of$8.50	APLDIn the Money	---In the Money	---In the Money	$0.90In the Money	$0.00In the Money	---In the Money	80In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	5,950Near the Money	Filter Table By Strike Price of$9.00	APLDIn the Money	---In the Money	---In the Money	$1.15In the Money	$0.00In the Money	---In the Money	160In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	1,221Near the Money	Filter Table By Strike Price of$9.50	APLDIn the Money	---In the Money	---In the Money	$1.55In the Money	$0.00In the Money	---In the Money	1In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	1,086Near the Money	Filter Table By Strike Price of$10.00	APLDIn the Money	---In the Money	---In the Money	$2.00In the Money	$0.00In the Money	---In the Money	6In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	390Near the Money	Filter Table By Strike Price of$10.50	APLDIn the Money	---In the Money	---In the Money	$2.28In the Money	$0.00In the Money	---In the Money	6In 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	4In 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)