Stocks Options

LAST PRICE
5.9500
TODAY'S CHANGE (%)
Trending Down-0.2900 (-4.6474%)

Bid / Lots
5.8400/ 3
Ask / Lots
5.8500/ 2
Open / Previous Close
6.3500 / 6.2400
Day Range
Low 5.8300
High 6.5000
52 Week Range
Low 2.3600
High 11.0700
Volume
8,825,732
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 101.250

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 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	---In 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	---Out of the Money	---Out of the Money	---Out of the Money
APLDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	APLDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
APLDIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money
APLDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money
APLDIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
APLDIn the Money	$1.35In the Money	$2.35In the Money	$2.11In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$3.00	APLDNear the Money	$0.10Near the Money	$0.45Near the Money	$0.15Near the Money	$0.00Near the Money	5Near the Money	---Near the Money
APLDIn the Money	$0.40In the Money	$1.75In the Money	$0.66In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$3.50	APLDNear the Money	---Near the Money	$0.05Near the Money	$0.07Near the Money	$0.00Near the Money	50Near the Money	---Near the Money
APLDIn the Money	$1.60In the Money	$4.20In the Money	$1.91In the Money	$-1.19In the Money	25In the Money	---In the Money	Filter Table By Strike Price of$4.00	APLDNear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$0.07Near the Money	5Near the Money	---Near the Money
APLDIn the Money	---In the Money	$3.60In the Money	$1.36In the Money	$-0.41In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$4.50	APLDNear the Money	---Near the Money	$0.40Near the Money	$0.38Near the Money	$0.37Near the Money	1Near the Money	---Near the Money
APLDIn the Money	---In the Money	$2.15In the Money	$0.90In the Money	$-0.39In the Money	85In the Money	---In the Money	Filter Table By Strike Price of$5.00	APLDNear the Money	---Near the Money	$0.05Near the Money	$0.07Near the Money	$-0.01Near the Money	10Near the Money	---Near the Money
APLDUnderlying issue's last price	---Underlying issue's last price	$0.90Underlying issue's last price	$0.48Underlying issue's last price	$-0.17Underlying issue's last price	4Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$5.50Underlying issue's last price	APLDUnderlying issue's last price	---Underlying issue's last price	$0.25Underlying issue's last price	$0.26Underlying issue's last price	$0.16Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price
APLDNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.30Near the Money	2,096Near the Money	---Near the Money	Filter Table By Strike Price of$6.00	APLDIn the Money	---In the Money	$0.15In the Money	$0.10In the Money	$0.00In the Money	37In the Money	---In the Money
APLDNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.07Near the Money	41Near the Money	---Near the Money	Filter Table By Strike Price of$6.50	APLDIn the Money	$0.05In the Money	$2.70In the Money	$0.72In the Money	$0.32In the Money	7In the Money	---In the Money
APLDNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	33Near the Money	---Near the Money	Filter Table By Strike Price of$7.00	APLDIn the Money	---In the Money	$3.10In the Money	$0.75In the Money	$-0.15In the Money	10In the Money	---In the Money
APLDNear the Money	---Near the Money	$0.15Near the Money	$0.10Near the Money	$0.00Near the Money	2,515Near the Money	---Near the Money	Filter Table By Strike Price of$7.50	APLDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
APLDNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	248Near the Money	---Near the Money	Filter Table By Strike Price of$8.00	APLDIn the Money	$1.90In the Money	$4.00In the Money	$1.97In the Money	$0.00In the Money	6In the Money	---In the Money
APLDNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.05Near the Money	101Near the Money	---Near the Money	Filter Table By Strike Price of$8.50	APLDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
APLDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	70Out of the Money	---Out of the Money	Filter Table By Strike Price of$9.00	APLDIn the Money	---In the Money	---In the Money	---In the Money	---In 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 June 28, 2024)

Put Options (expires Friday June 28, 2024)