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

29.920 -0.160 -0.53%

03:59:59 - Closed. Currency in USD

After Hours

30.000

+0.110

+0.37%

04:42:32 - Real-time Data

Type: Equity

Market: United States

Volume: 12,813,689
Bid/Ask: 0.000 / 0.000
Day's Range: 29.095 - 31.220

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

Jul 23, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
17.1	-0.58%	16.55	18.25	3	13.00	0.04	0%	0	0.02	0
APLD Call 13.00 Exp: Jul 24, 2026 Last: 17.1 Chg.: -0.58% SymbolAPLD\|20260724\|13.00C Delta0.9387 Imp Vol13.1414 Bid16.55 Gamma0.0059 Theoretical17.4 Ask18.25 Theta-1.2375 Intrinsic Value16.92 Volume3 Vega0.0019 Time Value0.18 Open Interest18 Rho0.0003 Delta / Theta-0.7585 APLD Put 13.00 Exp: Jul 24, 2026 Last: 0.04 Chg.: 0% SymbolAPLD\|20260724\|13.00P Delta-0.0031 Imp Vol6.1298 Bid0 Gamma0.001 Theoretical0.01 Ask0.02 Theta-0.0455 Intrinsic Value-16.92 Volume0 Vega0.0001 Time Value16.96 Open Interest25 Rho0 Delta / Theta0.0692
16.1	-1.95%	15.55	16.95	5	14.00	0.14	0%	0	0.05	0
APLD Call 14.00 Exp: Jul 24, 2026 Last: 16.1 Chg.: -1.95% SymbolAPLD\|20260724\|14.00C Delta0.9407 Imp Vol11.3605 Bid15.55 Gamma0.0067 Theoretical16.25 Ask16.95 Theta-1.0425 Intrinsic Value15.92 Volume5 Vega0.0018 Time Value0.18 Open Interest15 Rho0.0003 Delta / Theta-0.9024 APLD Put 14.00 Exp: Jul 24, 2026 Last: 0.14 Chg.: 0% SymbolAPLD\|20260724\|14.00P Delta-0.0071 Imp Vol6.2674 Bid0 Gamma0.002 Theoretical0.03 Ask0.05 Theta-0.0957 Intrinsic Value-15.92 Volume0 Vega0.0003 Time Value16.06 Open Interest15 Rho0 Delta / Theta0.0739
15.1	1.07%	14.55	15.4	5	15.00	0	0%	0	0.07	0
APLD Call 15.00 Exp: Jul 24, 2026 Last: 15.1 Chg.: 1.07% SymbolAPLD\|20260724\|15.00C Delta0.9554 Imp Vol8.881 Bid14.55 Gamma0.0068 Theoretical14.98 Ask15.4 Theta-0.6499 Intrinsic Value14.92 Volume5 Vega0.0015 Time Value0.18 Open Interest51 Rho0.0004 Delta / Theta-1.47 APLD Put 15.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPLD\|20260724\|15.00P Delta-0.01 Imp Vol6.0061 Bid0 Gamma0.0029 Theoretical0.03 Ask0.07 Theta-0.1241 Intrinsic Value-14.92 Volume0 Vega0.0004 Time Value14.92 Open Interest11 Rho0 Delta / Theta0.0804
					29.92	Price @ Jul 23, 2026 20:08 GMT
0.61	-45.05%	0.54	0.63	895	30.00	0.85	-5.56%	0.85	0.89	1,050
APLD Call 30.00 Exp: Jul 24, 2026 Last: 0.61 Chg.: -45.05% SymbolAPLD\|20260724\|30.00C Delta0.4419 Imp Vol1.1833 Bid0.54 Gamma0.2148 Theoretical0.59 Ask0.63 Theta-0.3639 Intrinsic Value-0.08 Volume895 Vega0.0061 Time Value0.69 Open Interest2,874 Rho0.0003 Delta / Theta-1.2145 APLD Put 30.00 Exp: Jul 24, 2026 Last: 0.85 Chg.: -5.56% SymbolAPLD\|20260724\|30.00P Delta-0.5632 Imp Vol1.1143 Bid0.85 Gamma0.2277 Theoretical0.87 Ask0.89 Theta-0.3393 Intrinsic Value0.08 Volume1,050 Vega0.0061 Time Value0.77 Open Interest1,240 Rho-0.0004 Delta / Theta1.66
0.4	-51.81%	0.37	0.41	1,111	30.50	1	-13.04%	1.1	1.32	220
APLD Call 30.50 Exp: Jul 24, 2026 Last: 0.4 Chg.: -51.81% SymbolAPLD\|20260724\|30.50C Delta0.3367 Imp Vol1.1627 Bid0.37 Gamma0.2022 Theoretical0.39 Ask0.41 Theta-0.3305 Intrinsic Value-0.58 Volume1,111 Vega0.0057 Time Value0.98 Open Interest891 Rho0.0003 Delta / Theta-1.0188 APLD Put 30.50 Exp: Jul 24, 2026 Last: 1 Chg.: -13.04% SymbolAPLD\|20260724\|30.50P Delta-0.6654 Imp Vol1.1499 Bid1.1 Gamma0.204 Theoretical1.21 Ask1.32 Theta-0.3233 Intrinsic Value0.58 Volume220 Vega0.0057 Time Value0.42 Open Interest167 Rho-0.0005 Delta / Theta2.0579
0.26	-57.38%	0.22	0.27	1,807	31.00	1.56	4%	1.47	1.69	52
APLD Call 31.00 Exp: Jul 24, 2026 Last: 0.26 Chg.: -57.38% SymbolAPLD\|20260724\|31.00C Delta0.2412 Imp Vol1.1416 Bid0.22 Gamma0.1758 Theoretical0.25 Ask0.27 Theta-0.277 Intrinsic Value-1.08 Volume1,807 Vega0.0048 Time Value1.34 Open Interest2,459 Rho0.0002 Delta / Theta-0.8708 APLD Put 31.00 Exp: Jul 24, 2026 Last: 1.56 Chg.: 4% SymbolAPLD\|20260724\|31.00P Delta-0.7557 Imp Vol1.1574 Bid1.47 Gamma0.1747 Theoretical1.58 Ask1.69 Theta-0.2801 Intrinsic Value1.08 Volume52 Vega0.0049 Time Value0.48 Open Interest645 Rho-0.0005 Delta / Theta2.6984

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	6,283.12	+15.27	+0.24%
Nikkei 225	66,422.60	+307.00	+0.46%
Shanghai	3,876.78	+9.74	+0.25%
US 500	7,416.6	-82.4	-1.10%
US Tech 100	28,571.7	-426.4	-1.47%
DAX	24,763.12	-392.29	-1.56%
Dollar Index	101.280	+0.326	+0.32%

Crude Oil WTI	92.20	+5.37	+6.18%
Brent Oil	100.56	+6.49	+6.90%
Natural Gas	2.914	-0.011	-0.38%
Gold	4,051.52	-100.38	-2.42%
Silver	57.893	-2.406	-3.99%
US Soybeans	1,240.88	+1.88	+0.15%
Copper	6.3275	-0.1660	-2.56%

Philippines 2Y	6.483	+0.007	+0.11%
Philippines 10Y	7.467	+0.045	+0.61%
Philippines 20Y	7.480	+0.105	+1.42%
U.S. 2Y	4.351	+0.049	+1.14%
U.S. 10Y	4.698	+0.041	+0.88%
U.S. 30Y	5.167	+0.020	+0.39%
Germany 10Y	3.2115	+0.0320	+1.01%

Alphabet C	318.34	-23.57	-6.89%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.49	-2.59	-3.12%
Booking	172.83	-5.03	-2.83%
Apple	321.46	-4.43	-1.36%
Alibaba ADR	114.06	-2.50	-2.15%
Tesla	319.67	-54.34	-14.53%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APLD	29.920	-0.160	-0.53%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.840	-0.47%	16.37M
Manila Water	35.100	-1.68%	5.29M
BDO Unibank	126.00	+2.52%	2.16M
Bank of the Philippine Islands	104.00	+0.97%	1.84M
International Container	957.000	-0.31%	1.28M
Jollibee Foods	145.30	-1.82%	994.96K
Ayala	490.00	+0.62%	966.13K

Name	Last	Chg. %	Vol.
Jolliville	3.960	+31.56%	4.00K
A Brown Company	0.730	+19.67%	57.19M
Lodestar Investment	0.3700	+19.35%	2.21M
Manila Bulletin	0.209	+16.11%	100.00K
Forum Pacific	0.310	+12.73%	270.00K
Asiabest Group	44.950	+10.99%	1.30M
Araneta Properties	0.295	+9.26%	420.00K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.410	-11.83%	50.00K
First Abacus Fin	0.560	-6.67%	64.00K
Wellex Industries	0.280	-6.67%	950.00K
Roxas	2.350	-5.62%	51.00K
Apex Mining	13.3000	-5.00%	2.27M
Seafront Resources	2.190	-4.78%	10.00K
House of Investments	4.650	-4.71%	917.00K