Stocks Options

LAST PRICE
6.0900
TODAY'S CHANGE (%)
Trending Up0.0700 (1.1628%)

Bid / Lots
6.0100/ 9
Ask / Lots
6.0600/ 1
Open / Previous Close
6.1400 / 6.0200
Day Range
Low 5.8500
High 6.5000
52 Week Range
Low 2.3600
High 8.6500
Volume
13,880,160
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 130.935

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 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	---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	---Out of the Money	---Out 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	$3.20In 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	---Out 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	---In 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	---Out 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	$2.90In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$2.00	APLDOut of the Money	---Out of the Money	---Out of the Money	---Out 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	$2.00In 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	4Out of the Money
APLDIn the Money	---In the Money	---In the Money	$2.70In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$3.00	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	853Out of the Money
APLDIn the Money	---In the Money	---In the Money	$2.65In the Money	$0.00In the Money	---In the Money	2,064In the Money	Filter Table By Strike Price of$3.50	APLDNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	224Near the Money
APLDIn the Money	---In the Money	---In the Money	$2.00In the Money	$0.10In the Money	8In the Money	1,705In the Money	Filter Table By Strike Price of$4.00	APLDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	5Near the Money	6,031Near the Money
APLDIn the Money	---In the Money	---In the Money	$1.60In the Money	$0.05In the Money	158In the Money	611In the Money	Filter Table By Strike Price of$4.50	APLDNear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	4Near the Money	4,145Near the Money
APLDIn the Money	---In the Money	---In the Money	$1.10In the Money	$0.05In the Money	335In the Money	7,256In the Money	Filter Table By Strike Price of$5.00	APLDNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$-0.01Near the Money	1,061Near the Money	3,191Near the Money
APLDIn the Money	---In the Money	---In the Money	$0.65In the Money	$-0.08In the Money	1,000In the Money	695In the Money	Filter Table By Strike Price of$5.50	APLDNear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$-0.02Near the Money	176Near the Money	211Near the Money
APLDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.49Underlying issue's last price	$0.02Underlying issue's last price	5,923Underlying issue's last price	6,014Underlying issue's last price	Filter Table By Strike Price of$6.00Underlying issue's last price	APLDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.43Underlying issue's last price	$-0.07Underlying issue's last price	323Underlying issue's last price	529Underlying issue's last price
APLDNear the Money	---Near the Money	---Near the Money	$0.27Near the Money	$-0.08Near the Money	559Near the Money	3,488Near the Money	Filter Table By Strike Price of$6.50	APLDIn the Money	---In the Money	---In the Money	$0.75In the Money	$-0.10In the Money	145In the Money	369In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.02Near the Money	536Near the Money	2,765Near the Money	Filter Table By Strike Price of$7.00	APLDIn the Money	---In the Money	---In the Money	$1.20In the Money	$-0.19In the Money	21In the Money	133In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$-0.10Near the Money	346Near the Money	1,221Near the Money	Filter Table By Strike Price of$7.50	APLDIn the Money	---In the Money	---In the Money	$1.40In the Money	$0.00In the Money	1In the Money	9In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.03Near the Money	208Near the Money	2,819Near the Money	Filter Table By Strike Price of$8.00	APLDIn the Money	---In the Money	---In the Money	$2.30In the Money	$0.00In the Money	---In the Money	6In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$-0.02Near the Money	4Near the Money	786Near the Money	Filter Table By Strike Price of$8.50	APLDIn the Money	---In the Money	---In the Money	$2.50In the Money	$0.00In the Money	---In the Money	3In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.01Near the Money	2Near the Money	631Near the Money	Filter Table By Strike Price of$9.00	APLDIn the Money	---In the Money	---In the Money	$2.99In 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	572Out of the Money	Filter Table By Strike Price of$9.50	APLDIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APLDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	60Out of the Money	2,303Out of the Money	Filter Table By Strike Price of$10.00	APLDIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	6In 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	74Out of the Money	Filter Table By Strike Price of$11.00	APLDIn the Money	---In the Money	---In the Money	$5.80In the Money	$0.00In the Money	---In the Money	5In the Money
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	168Out of the Money	Filter Table By Strike Price of$12.00	APLDIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	1In the Money
APLDOut of the Money	---Out of the Money	---Out 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$13.00	APLDIn the Money	---In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)