Stocks Options

LAST PRICE
9.7400
TODAY'S CHANGE (%)
Trending Down-0.9400 (-8.8015%)

Bid / Lots
9.8100/ 1
Ask / Lots
9.8800/ 363
Open / Previous Close
10.5600 / 10.6800
Day Range
Low 9.5550
High 10.6800
52 Week Range
Low 2.3600
High 10.9400
Volume
16,050,855
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 132.834

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 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	$7.65In 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	$5.18In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	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$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	$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	$3.85In 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	$0.00Out 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	$4.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$5.00	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	276Out 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$5.50	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	910Out of the Money
APLDIn the Money	---In the Money	---In the Money	$3.78In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$6.00	APLDOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	753Out of the Money
APLDIn the Money	---In the Money	---In the Money	$3.15In the Money	$-0.60In the Money	1In the Money	94In the Money	Filter Table By Strike Price of$6.50	APLDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	644Out of the Money
APLDIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	204In the Money	Filter Table By Strike Price of$7.00	APLDNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	389Near the Money
APLDIn the Money	---In the Money	---In the Money	$2.47In the Money	$-0.49In the Money	2In the Money	323In the Money	Filter Table By Strike Price of$7.50	APLDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	291Near the Money
APLDIn the Money	---In the Money	---In the Money	$1.74In the Money	$-0.46In the Money	201In the Money	788In the Money	Filter Table By Strike Price of$8.00	APLDNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	65Near the Money	562Near the Money
APLDIn the Money	---In the Money	---In the Money	$1.47In the Money	$-0.63In the Money	192In the Money	684In the Money	Filter Table By Strike Price of$8.50	APLDNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$-0.02Near the Money	201Near the Money	963Near the Money
APLDIn the Money	---In the Money	---In the Money	$0.85In the Money	$-0.91In the Money	423In the Money	745In the Money	Filter Table By Strike Price of$9.00	APLDNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	355Near the Money	1,516Near the Money
APLDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.45Underlying issue's last price	$-0.88Underlying issue's last price	348Underlying issue's last price	839Underlying issue's last price	Filter Table By Strike Price of$9.50Underlying 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	$0.20Underlying issue's last price	577Underlying issue's last price	1,096Underlying issue's last price
APLDNear the Money	---Near the Money	---Near the Money	$0.35Near the Money	$-0.60Near the Money	1,188Near the Money	9,189Near the Money	Filter Table By Strike Price of$10.00	APLDIn the Money	---In the Money	---In the Money	$0.63In the Money	$0.38In the Money	684In the Money	1,000In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$-0.54Near the Money	626Near the Money	1,938Near the Money	Filter Table By Strike Price of$10.50	APLDIn the Money	---In the Money	---In the Money	$0.90In the Money	$0.35In the Money	337In the Money	251In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$-0.46Near the Money	1,978Near the Money	2,038Near the Money	Filter Table By Strike Price of$11.00	APLDIn the Money	---In the Money	---In the Money	$1.45In the Money	$0.60In the Money	82In the Money	351In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$-0.31Near the Money	8,852Near the Money	7,298Near the Money	Filter Table By Strike Price of$11.50	APLDIn the Money	---In the Money	---In the Money	$1.35In the Money	$-0.08In the Money	6In the Money	6In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$-0.16Near the Money	261Near the Money	956Near the Money	Filter Table By Strike Price of$12.00	APLDIn the Money	---In the Money	---In the Money	$1.43In the Money	$0.00In the Money	---In the Money	12In the Money
APLDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$-0.10Near the Money	116Near the Money	1,876Near 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	$0.03Out of the Money	$-0.07Out of the Money	6Out of the Money	580Out 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	$0.08Out of the Money	$0.03Out of the Money	2Out of the Money	365Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money	Filter Table By Strike Price of$14.00	APLDIn the Money	---In the Money	---In the Money	$3.75In the Money	$0.00In the Money	---In the Money	60In 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	22Out 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$15.00	APLDIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	16In 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$15.50	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	59Out 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
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$16.50	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 29, 2024)

Put Options (expires Friday November 29, 2024)