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

30.090 -0.720 -2.34%

03:59:59 - Closed. Currency in USD

After Hours

30.000

-0.090

-0.30%

14:15:37 - Real-time Data

Type: Equity

Market: United States

Volume: 15,236,539
Bid/Ask: 0.000 / 0.000
Day's Range: 29.420 - 31.350

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

Apr 16, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
25.5	0%	24.4	25.2	0	5.00	0.01	0%	0	0.01	0
APLD Call 5.00 Exp: Apr 17, 2026 Last: 25.5 Chg.: 0% SymbolAPLD\|20260417\|5.00C Delta0 Imp Vol0 Bid24.4 Gamma0 Theoretical0 Ask25.2 Theta0 Intrinsic Value25.09 Volume0 Vega0 Time Value0.41 Open Interest56 Rho0 Delta / Theta0 APLD Put 5.00 Exp: Apr 17, 2026 Last: 0.01 Chg.: 0% SymbolAPLD\|20260417\|5.00P Delta-0.0008 Imp Vol12.0901 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0263 Intrinsic Value-25.09 Volume0 Vega0 Time Value25.1 Open Interest117 Rho0 Delta / Theta0.0306
22.8	-1.51%	22.45	23.2	1	7.00	0.01	0%	0	0.02	0
APLD Call 7.00 Exp: Apr 17, 2026 Last: 22.8 Chg.: -1.51% SymbolAPLD\|20260417\|7.00C Delta0 Imp Vol0 Bid22.45 Gamma0 Theoretical0 Ask23.2 Theta0 Intrinsic Value23.09 Volume1 Vega0 Time Value-0.29 Open Interest110 Rho0 Delta / Theta0 APLD Put 7.00 Exp: Apr 17, 2026 Last: 0.01 Chg.: 0% SymbolAPLD\|20260417\|7.00P Delta-0.0018 Imp Vol10.5578 Bid0 Gamma0.0003 Theoretical0.01 Ask0.02 Theta-0.0472 Intrinsic Value-23.09 Volume0 Vega0.0001 Time Value23.1 Open Interest141 Rho0 Delta / Theta0.0374
21.95	-1.35%	21.4	22.2	2	8.00	0.01	0%	0	0.01	1
APLD Call 8.00 Exp: Apr 17, 2026 Last: 21.95 Chg.: -1.35% SymbolAPLD\|20260417\|8.00C Delta0 Imp Vol0 Bid21.4 Gamma0 Theoretical0 Ask22.2 Theta0 Intrinsic Value22.09 Volume2 Vega0 Time Value-0.14 Open Interest43 Rho0 Delta / Theta0 APLD Put 8.00 Exp: Apr 17, 2026 Last: 0.01 Chg.: 0% SymbolAPLD\|20260417\|8.00P Delta-0.002 Imp Vol9.616 Bid0 Gamma0.0004 Theoretical0.01 Ask0.01 Theta-0.047 Intrinsic Value-22.09 Volume1 Vega0.0001 Time Value22.1 Open Interest107 Rho0 Delta / Theta0.0415
					30.09	Price @ Apr 16, 2026 20:08 GMT
0.51	-57.85%	0.46	0.52	1,237	30.50	0.99	5.32%	0.79	1.03	212
APLD Call 30.50 Exp: Apr 17, 2026 Last: 0.51 Chg.: -57.85% SymbolAPLD\|20260417\|30.50C Delta0.4188 Imp Vol1.0983 Bid0.46 Gamma0.2259 Theoretical0.51 Ask0.52 Theta-0.339 Intrinsic Value-0.41 Volume1,237 Vega0.0062 Time Value0.92 Open Interest1,318 Rho0.0003 Delta / Theta-1.2352 APLD Put 30.50 Exp: Apr 17, 2026 Last: 0.99 Chg.: 5.32% SymbolAPLD\|20260417\|30.50P Delta-0.5712 Imp Vol1.2163 Bid0.79 Gamma0.205 Theoretical0.99 Ask1.03 Theta-0.3744 Intrinsic Value0.41 Volume212 Vega0.0062 Time Value0.58 Open Interest322 Rho-0.0004 Delta / Theta1.5257
0.34	-64.21%	0.31	0.34	3,903	31.00	1.25	-18.3%	1.18	1.29	118
APLD Call 31.00 Exp: Apr 17, 2026 Last: 0.34 Chg.: -64.21% SymbolAPLD\|20260417\|31.00C Delta0.3134 Imp Vol1.1013 Bid0.31 Gamma0.2044 Theoretical0.34 Ask0.34 Theta-0.3083 Intrinsic Value-0.91 Volume3,903 Vega0.0056 Time Value1.25 Open Interest5,660 Rho0.0002 Delta / Theta-1.0164 APLD Put 31.00 Exp: Apr 17, 2026 Last: 1.25 Chg.: -18.3% SymbolAPLD\|20260417\|31.00P Delta-0.686 Imp Vol1.1063 Bid1.18 Gamma0.2037 Theoretical1.25 Ask1.29 Theta-0.3072 Intrinsic Value0.91 Volume118 Vega0.0056 Time Value0.34 Open Interest3,178 Rho-0.0005 Delta / Theta2.2329
0.22	-70.27%	0.19	0.23	676	31.50	1.45	3.57%	1.48	1.7	60
APLD Call 31.50 Exp: Apr 17, 2026 Last: 0.22 Chg.: -70.27% SymbolAPLD\|20260417\|31.50C Delta0.2243 Imp Vol1.1098 Bid0.19 Gamma0.1713 Theoretical0.22 Ask0.23 Theta-0.2623 Intrinsic Value-1.41 Volume676 Vega0.0047 Time Value1.63 Open Interest1,562 Rho0.0002 Delta / Theta-0.8552 APLD Put 31.50 Exp: Apr 17, 2026 Last: 1.45 Chg.: 3.57% SymbolAPLD\|20260417\|31.50P Delta-0.7947 Imp Vol1.0287 Bid1.48 Gamma0.1757 Theoretical1.59 Ask1.7 Theta-0.2283 Intrinsic Value1.41 Volume60 Vega0.0045 Time Value0.04 Open Interest701 Rho-0.0006 Delta / Theta3.4807

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	6,004.00	-59.69	-0.98%
Nikkei 225	58,857.00	-661.34	-1.11%
Shanghai	4,050.68	-4.87	-0.12%
US 500	7,047.1	+6.0	+0.09%
US Tech 100	26,323.2	-9.8	-0.04%
DAX	24,154.47	+87.77	+0.36%
Dollar Index	98.060	+0.035	+0.04%

Crude Oil WTI	93.38	-1.31	-1.38%
Brent Oil	98.42	-0.97	-0.98%
Natural Gas	2.665	-0.010	-0.37%
Gold	4,809.56	+1.26	+0.03%
Silver	78.805	+0.095	+0.12%
US Soybeans	1,162.25	-0.25	-0.02%
Copper	6.0493	+0.0148	+0.25%

Philippines 2Y	5.279	0.000	0.00%
Philippines 10Y	6.634	0.000	0.00%
Philippines 20Y	6.725	0.000	0.00%
U.S. 2Y	3.782	+0.004	+0.11%
U.S. 10Y	4.316	+0.005	+0.12%
U.S. 30Y	4.938	+0.008	+0.16%
Germany 10Y	3.0486	+0.0156	+0.51%

Alphabet C	332.77	-1.70	-0.51%
Golden Haven	420.00	-5.00	-1.18%
Anheuser Busch ADR	75.41	+0.14	+0.19%
Booking	184.56	-1.13	-0.61%
Apple	263.40	-3.03	-1.14%
Alibaba ADR	138.59	+5.31	+3.98%
Tesla	388.90	-3.05	-0.78%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APLD	30.090	-0.720	-2.34%
	ABL	11.30	+0.25	+2.26%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	14.940	-0.27%	8.85M
Ayala Land	17.100	-1.16%	7.17M
BDO Unibank	118.80	+0.17%	2.46M
Bank of the Philippine Islands	99.00	-1.69%	1.53M
Jollibee Foods	163.60	-0.55%	602.17K
International Container	711.000	-0.56%	575.04K
Manila Electric	637.00	-1.39%	150.70K

Name	Last	Chg. %	Vol.
RASLAG	1.08	+10.20%	2.30M
Lorenzo Shipping	0.620	+8.77%	102.00K
Dito CME Holdings	0.8300	+7.79%	38.09M
Geograce Resources	0.086	+6.17%	1.26M
Araneta Properties	0.360	+5.88%	70.00K
PhilWeb	11.7000	+5.41%	3.62M
Apollo Global	0.0068	+4.62%	509.00M

Name	Last	Chg. %	Vol.
Uniholdings	111.20	-11.75%	10.00
Philcomsat Holdings	1.49	-8.59%	7.00K
DM WENCESLAO & ASSOCIATES	4.85	-7.79%	106.00K
Allhome	0.24	-5.88%	3.21M
Waterfront Philippines	0.425	-5.56%	20.00K
Roxas	2.120	-5.36%	85.00K
Concrete Aggregates	55.950	0.00%	70.05K