Breaking News

Applied Digital Corp (APLD)

Symbol	Exchange	Currency
APLD	NASDAQ	USD	Real-time
1APLD	Milan	EUR	Real-time
FLH0	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

45.870 -2.150 -4.48%

03:59:59 - Closed. Currency in USD

After Hours

45.618

-0.252

-0.55%

05:50:55 - Real-time Data

Type: Equity

Market: United States

Volume: 20,702,115
Bid/Ask: 0.000 / 0.000
Day's Range: 45.412 - 48.500

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Applied Digital Option Chain

Get free option data for APLD. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Applied Digital options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 22, 2026 20:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
32.87	0%	30.35	31.8	0	15.00	0.35	0%	0	2.13	1
APLD Call 15.00 Exp: May 22, 2026 Last: 32.87 Chg.: 0% SymbolAPLD\|20260522\|15.00C Delta0.9778 Imp Vol12.7989 Bid30.35 Gamma0.0017 Theoretical31.08 Ask31.8 Theta-0.8193 Intrinsic Value30.87 Volume0 Vega0.0013 Time Value2 Open Interest22 Rho0.0004 Delta / Theta-1.1934 APLD Put 15.00 Exp: May 22, 2026 Last: 0.35 Chg.: 0% SymbolAPLD\|20260522\|15.00P Delta-0.0233 Imp Vol13.0259 Bid0 Gamma0.0018 Theoretical0.35 Ask2.13 Theta-0.8676 Intrinsic Value-30.87 Volume1 Vega0.0013 Time Value31.22 Open Interest3 Rho0 Delta / Theta0.0268
30.48	-4.48%	29.25	30.1	9	16.00	0.04	0%	0	0.05	0
APLD Call 16.00 Exp: May 22, 2026 Last: 30.48 Chg.: -4.48% SymbolAPLD\|20260522\|16.00C Delta0 Imp Vol0 Bid29.25 Gamma0 Theoretical0 Ask30.1 Theta0 Intrinsic Value29.87 Volume9 Vega0 Time Value0.61 Open Interest25 Rho0 Delta / Theta0 APLD Put 16.00 Exp: May 22, 2026 Last: 0.04 Chg.: 0% SymbolAPLD\|20260522\|16.00P Delta-0.0037 Imp Vol8.1903 Bid0 Gamma0.0006 Theoretical0.03 Ask0.05 Theta-0.1083 Intrinsic Value-29.87 Volume0 Vega0.0003 Time Value29.91 Open Interest5,001 Rho0 Delta / Theta0.0339
29.08	-6.56%	28.15	29.55	13	17.00	0.01	0%	0	2.13	1
APLD Call 17.00 Exp: May 22, 2026 Last: 29.08 Chg.: -6.56% SymbolAPLD\|20260522\|17.00C Delta0.9747 Imp Vol11.5065 Bid28.15 Gamma0.0022 Theoretical29.08 Ask29.55 Theta-0.8209 Intrinsic Value28.87 Volume13 Vega0.0014 Time Value0.21 Open Interest19 Rho0.0004 Delta / Theta-1.1874 APLD Put 17.00 Exp: May 22, 2026 Last: 0.01 Chg.: 0% SymbolAPLD\|20260522\|17.00P Delta-0.0019 Imp Vol7.0067 Bid0 Gamma0.0004 Theoretical0.01 Ask2.13 Theta-0.0502 Intrinsic Value-28.87 Volume1 Vega0.0001 Time Value28.88 Open Interest31 Rho0 Delta / Theta0.0371
					45.87	Price @ May 22, 2026 20:07 GMT
0.01	-99.6%	0.01	0.09	1,925	46.00	0.17	-61.36%	0.12	0.25	4,845
APLD Call 46.00 Exp: May 22, 2026 Last: 0.01 Chg.: -99.6% SymbolAPLD\|20260522\|46.00C Delta0.1553 Imp Vol0.0518 Bid0.01 Gamma1.9329 Theoretical0.01 Ask0.09 Theta-0.0156 Intrinsic Value-0.13 Volume1,925 Vega0.0057 Time Value0.14 Open Interest1,431 Rho0.0002 Delta / Theta-9.9268 APLD Put 46.00 Exp: May 22, 2026 Last: 0.17 Chg.: -61.36% SymbolAPLD\|20260522\|46.00P Delta-0.7058 Imp Vol0.0983 Bid0.12 Gamma1.4975 Theoretical0.17 Ask0.25 Theta-0.0384 Intrinsic Value0.13 Volume4,845 Vega0.0082 Time Value0.04 Open Interest862 Rho-0.0007 Delta / Theta18.3965
0.02	-99.09%	0	0.01	4,037	46.50	0.67	11.67%	0.43	1.05	705
APLD Call 46.50 Exp: May 22, 2026 Last: 0.02 Chg.: -99.09% SymbolAPLD\|20260522\|46.50C Delta0.0364 Imp Vol0.145 Bid0 Gamma0.2309 Theoretical0.01 Ask0.01 Theta-0.0142 Intrinsic Value-0.63 Volume4,037 Vega0.0019 Time Value0.65 Open Interest624 Rho0 Delta / Theta-2.5715 APLD Put 46.50 Exp: May 22, 2026 Last: 0.67 Chg.: 11.67% SymbolAPLD\|20260522\|46.50P Delta-0.8559 Imp Vol0.2456 Bid0.43 Gamma0.3904 Theoretical0.67 Ask1.05 Theta-0.0644 Intrinsic Value0.63 Volume705 Vega0.0054 Time Value0.04 Open Interest381 Rho-0.0008 Delta / Theta13.2797
0.02	-98.85%	0	0.02	5,043	47.00	1.25	73.61%	0.9	1.56	1,005
APLD Call 47.00 Exp: May 22, 2026 Last: 0.02 Chg.: -98.85% SymbolAPLD\|20260522\|47.00C Delta0.0637 Imp Vol0.3044 Bid0 Gamma0.172 Theoretical0.02 Ask0.02 Theta-0.0462 Intrinsic Value-1.13 Volume5,043 Vega0.003 Time Value1.15 Open Interest2,214 Rho0.0001 Delta / Theta-1.3775 APLD Put 47.00 Exp: May 22, 2026 Last: 1.25 Chg.: 73.61% SymbolAPLD\|20260522\|47.00P Delta-0.8142 Imp Vol0.5157 Bid0.9 Gamma0.2183 Theoretical1.25 Ask1.56 Theta-0.1638 Intrinsic Value1.13 Volume1,005 Vega0.0064 Time Value0.12 Open Interest724 Rho-0.0008 Delta / Theta4.9696

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

APLD Comments

Write your thoughts about Applied Digital Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,961.40	+40.70	+0.69%
Nikkei 225	63,339.07	+1654.93	+2.68%
Shanghai	4,112.90	+35.62	+0.87%
US 500	7,467.3	+21.6	+0.29%
US Tech 100	29,444.6	+87.3	+0.30%
DAX	24,888.56	+281.79	+1.15%
Dollar Index	99.27	+0.17	+0.17%

Crude Oil WTI	96.60	+0.25	+0.26%
Brent Oil	104.05	+1.47	+1.43%
Natural Gas	2.907	-0.111	-3.68%
Gold	4,523.20	-19.30	-0.42%
Silver	76.199	-0.531	-0.69%
US Soybeans	1,196.50	-15.50	-1.28%
Copper	6.3790	+0.0850	+1.35%

Philippines 2Y	6.981	+0.033	+0.47%
Philippines 10Y	7.715	+0.006	+0.08%
Philippines 20Y	7.700	-0.108	-1.38%
U.S. 2Y	4.123	+0.036	+0.88%
U.S. 10Y	4.553	-0.037	-0.81%
U.S. 30Y	5.064	-0.047	-0.92%
Germany 10Y	3.0338	-0.0674	-2.17%

Alphabet C	379.36	-4.11	-1.07%
Villar Land Holdings	440.00	+18.00	+4.27%
Anheuser Busch ADR	83.45	+0.09	+0.11%
Booking	161.12	+1.44	+0.90%
Apple	308.81	+3.82	+1.25%
Alibaba ADR	130.00	-1.47	-1.12%
Tesla	426.01	+8.16	+1.95%

Recent Quotes

Name	Price	Chg.	Chg. %
APLD	45.870	-2.150	-4.48%
HELP/ETH	0.00003800	-0.00001800	-32.14%
688795	691.50	-0.85	-0.12%
STX	812.73	+2.27	+0.28%

Market Movers

Name	Last	Chg. %	Vol.
Metropolitan Bank	66.00	+4.76%	4.03M
Bank of the Philippine Islands	88.35	-1.28%	3.06M
BDO Unibank	115.00	+0.88%	2.16M
Jollibee Foods	136.50	+1.11%	1.65M
International Container	815.500	-0.18%	1.02M
Manila Electric	608.00	-1.14%	321.46K
Globe Telecom Pref	1,770.00	-1.34%	100.79K

Name	Last	Chg. %	Vol.
Harbor Star Shipping	0.690	+27.78%	3.52M
Top Frontier Inv	58.95	+8.17%	0.65K
A Brown Company	0.700	+7.69%	22.00K
ACE Enexor	3.850	+6.94%	1.00K
Philippine Estates	0.330	+6.45%	280.00K
Balai Ni Fruitas	0.33	+6.35%	60.00K
Global Ferronickel	2.340	+5.88%	3.83M

Name	Last	Chg. %	Vol.
Philtrust Bank	88.30	-26.42%	0.01K
Geograce Resources	0.078	-14.29%	740.00K
ABS-CBN Holdings	2.03	-12.12%	1.00K
LBC Express	6.010	-8.10%	100.00
GMA Holdings	4.860	-7.43%	5.40K
Oriental Petrol	0.0130	-7.14%	6.60M
Cirtek Holdings Philippines Prf	8.50	-7.10%	5.50K