$7.12
-0.26-3.52%
At close: -
$7.11
-0.01000-0.14%
After Hours: Jan 31, 7:59 PM EDT
Comments
Loading...
Applied Digital (APLD) ForecastNewsEarnings
Applied Digital (APLD) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestApplied Digital (NASDAQ:APLD) Stock, Option Chain
Option chain shows key data for Applied Digital's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Applied Digital.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid4.6
Ask5
volume0
Intrest0
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid4.1
Ask5.15
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price3.25Jan 27, 2025
Change
00%
Bid3.6
Ask3.65
volume0
Intrest4
Strike
3.5
3.5
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price2.65Jan 29, 2025
Change
00%
Bid3.1
Ask3.15
volume0
Intrest153
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price2.72Jan 30, 2025
Change
00%
Bid2.38
Ask2.76
volume0
Intrest5
Strike
4.5
4.5
Last Price0.02Jan 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price1.47Jan 28, 2025
Change
00%
Bid1.98
Ask2.38
volume0
Intrest35
Strike
5
5
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest1772
Last Price1.61Jan 31, 2025
Change
0.053.21%
Bid1.6
Ask1.85
volume48
Intrest76
Strike
5.5
5.5
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3268
Last Price1.1Jan 31, 2025
Change
0.065.17%
Bid1.07
Ask1.32
volume176
Intrest424
Strike
6
6
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume30
Intrest5302
Last Price0.5Jan 31, 2025
Change
0.3541.18%
Bid0.51
Ask0.65
volume276
Intrest1067
Strike
6.5
6.5
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume176
Intrest6535
Last Price0.13Jan 31, 2025
Change
0.3271.11%
Bid0.09
Ask0.21
volume2322
Intrest3799
Strike
7
7
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume989
Intrest4633
Last Price0.01Jan 31, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume3715
Intrest5084
Strike
7.5
7.5
Last Price0.42Jan 31, 2025
Change
0.1450%
Bid0.35
Ask0.4
volume773
Intrest5924
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1583
Intrest7379
Strike
8
8
Last Price0.82Jan 31, 2025
Change
0.011.2%
Bid0.67
Ask0.99
volume526
Intrest2740
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume70
Intrest1744
Strike
8.5
8.5
Last Price1.3Jan 31, 2025
Change
0.054%
Bid1.15
Ask1.6
volume16
Intrest676
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume121
Intrest4177
Strike
9
9
Last Price1.7Jan 31, 2025
Change
0.189.57%
Bid1.85
Ask1.91
volume220
Intrest546
Last Price0.02Jan 31, 2025
Change
0.01100%
Bid-
Ask0.01
volume321
Intrest2052
Strike
9.5
9.5
Last Price1.79Jan 31, 2025
Change
1.2440.92%
Bid1.93
Ask2.56
volume46
Intrest390
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume98
Intrest4783
Strike
10
10
Last Price2.3Jan 31, 2025
Change
0.4917.56%
Bid2.67
Ask2.9
volume2
Intrest26
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1079
Strike
10.5
10.5
Last Price4Jan 29, 2025
Change
00%
Bid3.35
Ask3.4
volume0
Intrest8
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume23
Intrest4437
Strike
11
11
Last Price1.62Jan 23, 2025
Change
00%
Bid3.8
Ask4.7
volume0
Intrest10
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest350
Strike
11.5
11.5
Last Price2.22Jan 24, 2025
Change
00%
Bid4.35
Ask4.4
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
0.01100%
Bid-
Ask0.01
volume31
Intrest596
Strike
12
12
Last Price4.82Jan 30, 2025
Change
00%
Bid4.75
Ask4.9
volume0
Intrest8
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest344
Strike
12.5
12.5
Last Price-
Change
-
Bid4.2
Ask6.5
volume0
Intrest0
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest187
Strike
13
13
Last Price-
Change
-
Bid4.85
Ask5.9
volume0
Intrest0
Last Price0.04Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest331
Strike
13.5
13.5
Last Price-
Change
-
Bid6
Ask7.95
volume0
Intrest0
Last Price0.02Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest225
Strike
14
14
Last Price7.87Jan 27, 2025
Change
00%
Bid6.8
Ask8.05
volume0
Intrest4
Last Price0.15Jan 27, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest9
Strike
14.5
14.5
Last Price-
Change
-
Bid6.25
Ask8.75
volume0
Intrest0
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest36
Strike
15
15
Last Price-
Change
-
Bid7.8
Ask7.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
15.5
15.5
Last Price-
Change
-
Bid7.35
Ask9.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid8.85
Ask8.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid8
Ask9.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid8.85
Ask9.9
volume0
Intrest0
Last Price0.38Jan 06, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest5
Strike
17.5
17.5
Last Price-
Change
-
Bid10.35
Ask10.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid9.7
Ask10.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
18.5
18.5
Last Price-
Change
-
Bid10.35
Ask11.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
19
19
Last Price-
Change
-
Bid10.85
Ask11.9
volume0
Intrest0
Last Price0.09Jan 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3
Strike
20
20
Last Price-
Change
-
Bid11.5
Ask12.9
volume0
Intrest0