Stocks Options

LAST PRICE
3.9000
TODAY'S CHANGE (%)
Trending Down-0.2400 (-5.7971%)

Bid / Lots
3.9200/ 2
Ask / Lots
3.9500/ 17
Open / Previous Close
4.1800 / 4.1400
Day Range
Low 3.8700
High 4.1900
52 Week Range
Low 2.3600
High 8.6500
Volume
6,672,907
above 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 101.952

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
APLDIn the Money	$2.85In the Money	$4.20In the Money	---In 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	$0.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
APLDIn the Money	$2.35In the Money	$3.70In the Money	$3.05In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$1.00	APLDNear the Money	---Near the Money	$0.55Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
APLDIn the Money	$2.20In the Money	$2.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.50	APLDNear the Money	---Near the Money	$0.55Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
APLDIn the Money	$1.70In the Money	$2.20In the Money	$1.95In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$2.00	APLDNear the Money	---Near the Money	$0.55Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
APLDIn the Money	$1.25In the Money	$1.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	APLDNear the Money	---Near the Money	$0.35Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
APLDIn the Money	$0.75In the Money	$1.10In the Money	$0.90In the Money	$-0.20In the Money	3In the Money	138In the Money	Filter Table By Strike Price of$3.00	APLDNear the Money	---Near the Money	$0.30Near the Money	$0.32Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
APLDUnderlying issue's last price	---Underlying issue's last price	$0.75Underlying issue's last price	$0.55Underlying issue's last price	$-0.03Underlying issue's last price	3Underlying issue's last price	12Underlying issue's last price	Filter Table By Strike Price of$3.50Underlying issue's last price	APLDUnderlying issue's last price	$0.10Underlying issue's last price	$1.05Underlying issue's last price	$0.10Underlying issue's last price	$-0.05Underlying issue's last price	11Underlying issue's last price	51Underlying issue's last price
APLDNear the Money	$0.10Near the Money	$0.25Near the Money	$0.25Near the Money	$-0.10Near the Money	48Near the Money	175Near the Money	Filter Table By Strike Price of$4.00	APLDIn the Money	$0.25In the Money	$0.30In the Money	$0.25In the Money	$-0.03In the Money	66In the Money	5,932In the Money
APLDNear the Money	$0.05Near the Money	$0.15Near the Money	$0.06Near the Money	$-0.06Near the Money	58Near the Money	312Near the Money	Filter Table By Strike Price of$4.50	APLDIn the Money	$0.60In the Money	$1.00In the Money	$0.50In the Money	$-0.30In the Money	2In the Money	553In the Money
APLDNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$0.05Near the Money	13Near the Money	472Near the Money	Filter Table By Strike Price of$5.00	APLDIn the Money	$0.75In the Money	$1.45In the Money	$1.02In the Money	$0.00In the Money	---In the Money	724In the Money
APLDNear the Money	---Near the Money	$0.10Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	69Near the Money	Filter Table By Strike Price of$5.50	APLDIn the Money	$1.50In the Money	$1.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APLDNear the Money	---Near the Money	$0.05Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	5,291Near the Money	Filter Table By Strike Price of$6.00	APLDIn the Money	$1.40In the Money	$2.90In the Money	$1.95In the Money	$0.00In the Money	---In the Money	60In the Money
APLDNear the Money	---Near the Money	$0.20Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	3Near the Money	Filter Table By Strike Price of$6.50	APLDIn the Money	$2.40In the Money	$2.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APLDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,069Out of the Money	Filter Table By Strike Price of$7.00	APLDIn the Money	$2.30In the Money	$3.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APLDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$7.50	APLDIn the Money	$3.40In the Money	$3.80In the Money	$3.19In the Money	$0.00In the Money	---In the Money	---In the Money
APLDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	1Out of the Money	2,011Out of the Money	Filter Table By Strike Price of$8.00	APLDIn the Money	$3.80In the Money	$4.90In the Money	$1.70In the Money	$0.00In the Money	---In the Money	21In the Money
APLDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$8.50	APLDIn the Money	$4.40In the Money	$4.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APLDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$9.00	APLDIn the Money	$4.30In the Money	$5.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APLDOut of the Money	---Out of the Money	$0.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$9.50	APLDIn the Money	$5.30In the Money	$5.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APLDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money	Filter Table By Strike Price of$10.00	APLDIn the Money	$5.80In the Money	$6.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APLDOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$10.50	APLDIn the Money	$6.40In the Money	$7.00In the Money	---In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)