Stocks Options

LAST PRICE
7.7500
TODAY'S CHANGE (%)
Trending Up0.5200 (7.1923%)

Bid / Lots
8.0100/ 1
Ask / Lots
8.0800/ 13
Open / Previous Close
7.4300 / 7.2300
Day Range
Low 7.3850
High 8.4450
52 Week Range
Low 2.3600
High 9.4800
Volume
25,546,051
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 131.566

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 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$2.00	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$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	$5.80In the Money	$0.00In the Money	---In the Money	2In 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	5Out 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$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	$0.00In 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	$0.00Out 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	$3.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$4.50	APLDOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,650Out of the Money
APLDIn the Money	---In the Money	---In the Money	$2.70In the Money	$0.00In the Money	8In the Money	2In the Money	Filter Table By Strike Price of$5.00	APLDNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	71Near the Money
APLDIn the Money	---In the Money	---In the Money	$2.50In the Money	$0.65In the Money	25In the Money	32In the Money	Filter Table By Strike Price of$5.50	APLDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	303Near the Money
APLDIn the Money	---In the Money	---In the Money	$1.63In the Money	$0.31In the Money	15In the Money	320In the Money	Filter Table By Strike Price of$6.00	APLDNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$-0.05Near the Money	117Near the Money	4,812Near the Money
APLDIn the Money	---In the Money	---In the Money	$1.25In the Money	$0.33In the Money	199In the Money	395In the Money	Filter Table By Strike Price of$6.50	APLDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$-0.12Near the Money	730Near the Money	773Near the Money
APLDIn the Money	---In the Money	---In the Money	$0.91In the Money	$0.30In the Money	471In the Money	741In the Money	Filter Table By Strike Price of$7.00	APLDNear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$-0.21Near the Money	1,069Near the Money	611Near the Money
APLDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.58Underlying issue's last price	$0.13Underlying issue's last price	1,392Underlying issue's last price	1,672Underlying issue's last price	Filter Table By Strike Price of$7.50Underlying issue's last price	APLDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.37Underlying issue's last price	$-0.21Underlying issue's last price	651Underlying issue's last price	427Underlying issue's last price
APLDNear the Money	---Near the Money	---Near the Money	$0.36Near the Money	$0.09Near the Money	7,793Near the Money	5,101Near the Money	Filter Table By Strike Price of$8.00	APLDIn the Money	---In the Money	---In the Money	$0.66In the Money	$-0.36In the Money	596In the Money	219In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$0.05Near the Money	12,669Near the Money	1,239Near the Money	Filter Table By Strike Price of$8.50	APLDIn the Money	---In the Money	---In the Money	$1.08In the Money	$0.00In the Money	140In the Money	24In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$0.04Near the Money	2,039Near the Money	1,113Near the Money	Filter Table By Strike Price of$9.00	APLDIn the Money	---In the Money	---In the Money	$1.48In the Money	$-0.37In the Money	129In the Money	34In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	2,656Near the Money	407Near the Money	Filter Table By Strike Price of$9.50	APLDIn the Money	---In the Money	---In the Money	$3.56In the Money	$0.00In the Money	---In the Money	101In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$-0.02Near the Money	2,638Near the Money	1,723Near the Money	Filter Table By Strike Price of$10.00	APLDIn the Money	---In the Money	---In the Money	$1.97In the Money	$0.00In the Money	107In the Money	13In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	1,090Near the Money	16Near the Money	Filter Table By Strike Price of$10.50	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	$0.05Out of the Money	$0.00Out of the Money	1,371Out of the Money	33Out of the Money	Filter Table By Strike Price of$11.00	APLDIn the Money	---In the Money	---In the Money	$2.85In the Money	$0.00In the Money	---In the Money	1In the Money
APLDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	713Out of the Money	7Out of the Money	Filter Table By Strike Price of$11.50	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	$0.05Out of the Money	$0.01Out of the Money	540Out of the Money	448Out of the Money	Filter Table By Strike Price of$12.00	APLDIn the Money	---In the Money	---In the Money	$5.24In 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$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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	24Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out 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

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 November 22, 2024)

Put Options (expires Friday November 22, 2024)