$8.01
-0.04-0.44%
At close: -
$8.10
0.091.12%
After Hours: Dec 20, 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
-
Bid5.4
Ask8.1
volume0
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid5
Ask8
volume0
Intrest0
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid4.5
Ask7.5
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid3.2
Ask7
volume0
Intrest0
Strike
3.5
3.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid3.8
Ask6.1
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid2.85
Ask5.6
volume0
Intrest0
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price3.25Dec 20, 2024
Change
0.154.84%
Bid2.9
Ask3.1
volume100
Intrest101
Strike
5
5
Last Price0.08Dec 20, 2024
Change
0.0360%
Bid-
Ask0.2
volume1
Intrest12
Last Price3.3Dec 18, 2024
Change
00%
Bid1.8
Ask3.7
volume0
Intrest13
Strike
5.5
5.5
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price3.6Dec 16, 2024
Change
00%
Bid1.85
Ask4
volume0
Intrest7
Strike
6
6
Last Price0.45Nov 15, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest20
Last Price1.67Dec 19, 2024
Change
00%
Bid1.4
Ask1.65
volume0
Intrest48
Strike
6.5
6.5
Last Price0.15Dec 06, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest102
Last Price1.1Dec 20, 2024
Change
0.18.33%
Bid1
Ask1.15
volume54
Intrest56
Strike
7
7
Last Price0.08Dec 20, 2024
Change
0.0220%
Bid0.05
Ask0.15
volume36
Intrest164
Last Price0.7Dec 20, 2024
Change
0.1517.65%
Bid0.65
Ask0.75
volume3
Intrest235
Strike
7.5
7.5
Last Price0.22Dec 20, 2024
Change
0.0518.52%
Bid0.2
Ask0.25
volume216
Intrest5767
Last Price0.42Dec 20, 2024
Change
0.1830%
Bid0.4
Ask0.45
volume190
Intrest675
Strike
8
8
Last Price0.44Dec 20, 2024
Change
0.0612%
Bid0.4
Ask0.5
volume479
Intrest453
Last Price0.25Dec 20, 2024
Change
0.1537.5%
Bid0.2
Ask0.25
volume1526
Intrest882
Strike
8.5
8.5
Last Price0.72Dec 20, 2024
Change
0.056.49%
Bid0.7
Ask0.85
volume124
Intrest583
Last Price0.16Dec 20, 2024
Change
0.1242.86%
Bid0.1
Ask0.2
volume408
Intrest923
Strike
9
9
Last Price1.14Dec 20, 2024
Change
0.010.87%
Bid1.1
Ask1.3
volume178
Intrest774
Last Price0.1Dec 20, 2024
Change
0.0533.33%
Bid0.05
Ask0.15
volume306
Intrest960
Strike
9.5
9.5
Last Price1.63Dec 20, 2024
Change
0.2215.6%
Bid1.5
Ask1.7
volume62
Intrest486
Last Price0.1Dec 20, 2024
Change
00%
Bid0.05
Ask0.1
volume342
Intrest3746
Strike
10
10
Last Price1.8Dec 20, 2024
Change
0.157.69%
Bid1.95
Ask2.1
volume415
Intrest539
Last Price0.03Dec 20, 2024
Change
0.0350%
Bid-
Ask0.1
volume2010
Intrest2523
Strike
10.5
10.5
Last Price2.56Dec 20, 2024
Change
0.062.29%
Bid2.45
Ask3
volume4
Intrest92
Last Price0.07Dec 20, 2024
Change
0.0240%
Bid-
Ask0.1
volume6
Intrest2145
Strike
11
11
Last Price2.08Dec 19, 2024
Change
00%
Bid2.95
Ask5
volume0
Intrest35
Last Price0.09Dec 20, 2024
Change
0.06200%
Bid-
Ask0.1
volume13
Intrest664
Strike
11.5
11.5
Last Price2.29Dec 02, 2024
Change
00%
Bid3.4
Ask5.4
volume0
Intrest9
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.1
volume3
Intrest2032
Strike
12
12
Last Price2.27Dec 18, 2024
Change
00%
Bid3.9
Ask5.9
volume0
Intrest18
Last Price0.03Dec 20, 2024
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest260
Strike
12.5
12.5
Last Price-
Change
-
Bid4.4
Ask6.4
volume0
Intrest0
Last Price0.1Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest422
Strike
13
13
Last Price4Dec 18, 2024
Change
00%
Bid4.9
Ask6.4
volume0
Intrest0
Last Price0.08Dec 17, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1510
Strike
13.5
13.5
Last Price-
Change
-
Bid4.8
Ask7.4
volume0
Intrest0
Last Price0.06Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest654
Strike
14
14
Last Price-
Change
-
Bid5.9
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
14.5
14.5
Last Price4.9Dec 18, 2024
Change
00%
Bid6.4
Ask8.4
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest351
Strike
15
15
Last Price5.15Nov 25, 2024
Change
00%
Bid6.9
Ask8.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
15.5
15.5
Last Price6.3Dec 18, 2024
Change
00%
Bid7.4
Ask9.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid7.9
Ask9.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid8.4
Ask10.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid8.9
Ask10.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
17.5
17.5
Last Price-
Change
-
Bid9.4
Ask11.4
volume0
Intrest0