Stocks Options

LAST PRICE
7.5800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
7.3900/ 5
Ask / Lots
7.4600/ 70
Open / Previous Close
--- / 7.5800
Day Range
---
52 Week Range
Low 2.3600
High 9.4800
Volume
23,966
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 132.665

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 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$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	$6.00In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$2.00	APLDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$5.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$3.00	APLDOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
APLDIn the Money	---In the Money	---In the Money	$3.51In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$3.50	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	$4.00In the Money	$0.00In the Money	---In the Money	1,347In the Money	Filter Table By Strike Price of$4.00	APLDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	97Out 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$4.50	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	$2.40In the Money	$0.00In the Money	---In the Money	877In the Money	Filter Table By Strike Price of$5.00	APLDNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	364Near the Money
APLDIn the Money	---In the Money	---In the Money	$2.50In the Money	$0.00In the Money	---In the Money	23In 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	174Near the Money
APLDIn the Money	---In the Money	---In the Money	$1.65In the Money	$0.00In the Money	---In the Money	751In the Money	Filter Table By Strike Price of$6.00	APLDNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	1,444Near the Money
APLDIn the Money	---In the Money	---In the Money	$1.50In the Money	$0.00In the Money	---In the Money	1,165In the Money	Filter Table By Strike Price of$6.50	APLDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	398Near the Money
APLDIn the Money	---In the Money	---In the Money	$0.80In the Money	$0.00In the Money	---In the Money	3,841In the Money	Filter Table By Strike Price of$7.00	APLDNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	3,378Near the Money
APLDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	818Underlying 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	$0.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	797Underlying issue's last price
APLDNear the Money	---Near the Money	---Near the Money	$0.27Near the Money	$0.00Near the Money	---Near the Money	10,664Near the Money	Filter Table By Strike Price of$8.00	APLDIn the Money	---In the Money	---In the Money	$0.55In the Money	$0.00In the Money	---In the Money	996In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	1,558Near the Money	Filter Table By Strike Price of$8.50	APLDIn the Money	---In the Money	---In the Money	$0.71In the Money	$0.00In the Money	---In the Money	25In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	21,436Near the Money	Filter Table By Strike Price of$9.00	APLDIn the Money	---In the Money	---In the Money	$1.60In the Money	$0.00In the Money	---In the Money	311In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	441Near the Money	Filter Table By Strike Price of$9.50	APLDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	22,849Near the Money	Filter Table By Strike Price of$10.00	APLDIn the Money	---In the Money	---In the Money	$3.03In the Money	$0.00In the Money	---In the Money	676In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	447Near 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2,225Out of the Money	Filter Table By Strike Price of$11.00	APLDIn the Money	---In the Money	---In the Money	$4.86In the Money	$0.00In the Money	---In the Money	12In 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	66Out 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3,870Out of the Money	Filter Table By Strike Price of$12.00	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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	107Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31,162Out of the Money	Filter Table By Strike Price of$13.00	APLDIn the Money	---In the Money	---In the Money	$5.00In 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	630Out 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3,716Out 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	570Out of the Money	Filter Table By Strike Price of$16.00	APLDIn the Money	---In the Money	---In the Money	$8.70In 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 15, 2024)

Put Options (expires Friday November 15, 2024)