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

27.050 -0.430 -1.56%

14/03 - Closed. Currency in USD

After Hours

26.910

-0.140

-0.518%

7:59:35 - Real-time Data

Type: Equity

Market: United States

Volume: 18,724,713
Bid/Ask: 0.000 / 0.000
Day's Range: 26.795 - 29.253

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

Mar 13, 2026 20:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
26.04	0%	25.6	27.25	0	1.00	0.01	0%	0	0.01	0
APLD Call 1.00 Exp: Mar 20, 2026 Last: 26.04 Chg.: 0% SymbolAPLD\|20260320\|1.00C Delta0 Imp Vol0 Bid25.6 Gamma0 Theoretical0 Ask27.25 Theta0 Intrinsic Value26.05 Volume0 Vega0 Time Value-0.01 Open Interest938 Rho0 Delta / Theta0 APLD Put 1.00 Exp: Mar 20, 2026 Last: 0.01 Chg.: 0% SymbolAPLD\|20260320\|1.00P Delta-0.0007 Imp Vol9.361 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0062 Intrinsic Value-26.05 Volume0 Vega0.0001 Time Value26.06 Open Interest7 Rho0 Delta / Theta0.1159
25.25	0%	24.5	26.25	0	2.00	0.03	0%	0	0.03	0
APLD Call 2.00 Exp: Mar 20, 2026 Last: 25.25 Chg.: 0% SymbolAPLD\|20260320\|2.00C Delta0.9894 Imp Vol14.2584 Bid24.5 Gamma0.0005 Theoretical25.38 Ask26.25 Theta-0.1066 Intrinsic Value25.05 Volume0 Vega0.001 Time Value0.2 Open Interest1,179 Rho0.0002 Delta / Theta-9.2787 APLD Put 2.00 Exp: Mar 20, 2026 Last: 0.03 Chg.: 0% SymbolAPLD\|20260320\|2.00P Delta-0.0023 Imp Vol8.2924 Bid0 Gamma0.0002 Theoretical0.03 Ask0.03 Theta-0.0157 Intrinsic Value-25.05 Volume0 Vega0.0003 Time Value25.08 Open Interest428 Rho0 Delta / Theta0.1445
25.01	5.08%	23.55	25.25	1	3.00	0.04	0%	0	0.1	0
APLD Call 3.00 Exp: Mar 20, 2026 Last: 25.01 Chg.: 5.08% SymbolAPLD\|20260320\|3.00C Delta0.9847 Imp Vol11.7744 Bid23.55 Gamma0.0009 Theoretical24.4 Ask25.25 Theta-0.1212 Intrinsic Value24.05 Volume1 Vega0.0014 Time Value0.96 Open Interest93 Rho0.0004 Delta / Theta-8.1244 APLD Put 3.00 Exp: Mar 20, 2026 Last: 0.04 Chg.: 0% SymbolAPLD\|20260320\|3.00P Delta-0.0066 Imp Vol8.3278 Bid0 Gamma0.0006 Theoretical0.1 Ask0.1 Theta-0.0409 Intrinsic Value-24.05 Volume0 Vega0.0007 Time Value24.09 Open Interest64 Rho0 Delta / Theta0.1609
					27.05	Price @ Mar 13, 2026 20:07 GMT
1.42	-21.55%	1.3	1.43	242	27.50	1.94	4.3%	1.94	2	111
APLD Call 27.50 Exp: Mar 20, 2026 Last: 1.42 Chg.: -21.55% SymbolAPLD\|20260320\|27.50C Delta0.478 Imp Vol1.1236 Bid1.3 Gamma0.0951 Theoretical1.42 Ask1.43 Theta-0.1203 Intrinsic Value-0.45 Volume242 Vega0.0148 Time Value1.87 Open Interest278 Rho0.0022 Delta / Theta-3.9729 APLD Put 27.50 Exp: Mar 20, 2026 Last: 1.94 Chg.: 4.3% SymbolAPLD\|20260320\|27.50P Delta-0.5247 Imp Vol1.0937 Bid1.94 Gamma0.0978 Theoretical1.94 Ask2 Theta-0.1146 Intrinsic Value0.45 Volume111 Vega0.0148 Time Value1.49 Open Interest475 Rho-0.0027 Delta / Theta4.5806
1.19	-22.73%	1.15	1.21	906	28.00	2.25	6.13%	2.23	2.29	3,139
APLD Call 28.00 Exp: Mar 20, 2026 Last: 1.19 Chg.: -22.73% SymbolAPLD\|20260320\|28.00C Delta0.4295 Imp Vol1.101 Bid1.15 Gamma0.0957 Theoretical1.19 Ask1.21 Theta-0.1161 Intrinsic Value-0.95 Volume906 Vega0.0146 Time Value2.14 Open Interest5,935 Rho0.002 Delta / Theta-3.6975 APLD Put 28.00 Exp: Mar 20, 2026 Last: 2.25 Chg.: 6.13% SymbolAPLD\|20260320\|28.00P Delta-0.5714 Imp Vol1.098 Bid2.23 Gamma0.096 Theoretical2.25 Ask2.29 Theta-0.1133 Intrinsic Value0.95 Volume3,139 Vega0.0146 Time Value1.3 Open Interest1,578 Rho-0.0029 Delta / Theta5.0452
1.01	-25.19%	0.98	1	473	28.50	2.19	-9.5%	2.55	2.61	80
APLD Call 28.50 Exp: Mar 20, 2026 Last: 1.01 Chg.: -25.19% SymbolAPLD\|20260320\|28.50C Delta0.3816 Imp Vol1.0829 Bid0.98 Gamma0.0945 Theoretical0.99 Ask1 Theta-0.1109 Intrinsic Value-1.45 Volume473 Vega0.0142 Time Value2.46 Open Interest381 Rho0.0018 Delta / Theta-3.4425 APLD Put 28.50 Exp: Mar 20, 2026 Last: 2.19 Chg.: -9.5% SymbolAPLD\|20260320\|28.50P Delta-0.6161 Imp Vol1.101 Bid2.55 Gamma0.0932 Theoretical2.58 Ask2.61 Theta-0.1103 Intrinsic Value1.45 Volume80 Vega0.0142 Time Value0.74 Open Interest165 Rho-0.0031 Delta / Theta5.5833

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	6,058.94	-54.64	-0.89%
Nikkei 225	53,819.61	-633.35	-1.16%
Shanghai	4,095.45	-33.65	-0.81%
US 500	6,622.5	-50.1	-0.75%
US Tech 100	24,324.5	-209.1	-0.85%
DAX	23,447.29	-142.36	-0.60%
Dollar Index	100.110	+0.610	+0.61%

Crude Oil WTI	98.71	+2.98	+3.11%
Brent Oil	103.14	+2.68	+2.67%
Natural Gas	3.131	-0.102	-3.15%
Gold	5,061.70	-64.10	-1.25%
Silver	81.343	-3.769	-4.43%
US Soybeans	1,211.00	-2.00	-0.16%
Copper	5.7570	-0.1110	-1.89%

Philippines 2Y	5.362	-0.009	-0.17%
Philippines 10Y	6.613	+0.011	+0.17%
Philippines 20Y	6.681	-0.005	-0.07%
U.S. 2Y	3.734	-0.028	-0.74%
U.S. 10Y	4.285	+0.012	+0.28%
U.S. 30Y	4.908	+0.023	+0.47%
Germany 10Y	2.9768	+0.0390	+1.33%

Alphabet C	301.46	-1.75	-0.58%
Golden Haven	475.60	-47.40	-9.06%
Anheuser Busch ADR	72.39	+0.45	+0.63%
Booking	4,241.26	+23.55	+0.56%
Apple	250.12	-5.64	-2.21%
Alibaba ADR	135.21	+1.01	+0.75%
Tesla	391.20	-3.81	-0.96%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APLD	27.050	-0.430	-1.56%
	Global X Bloomber.	13.22	+0.18	+1.38%

Market Movers

Name	Last	Chg. %	Vol.
Emperador	15.580	+5.13%	14.88M
Semirara Mining	30.00	+4.71%	7.35M
Metropolitan Bank	68.45	-0.73%	3.23M
Bank of the Philippine Islands	100.00	-1.96%	2.43M
International Container	685.000	-1.44%	1.72M
Jollibee Foods	190.00	-4.52%	1.25M
SM Investments	637.00	-1.39%	438.16K

Name	Last	Chg. %	Vol.
Easycall Communications	2.940	+8.89%	1.00K
Vistamalls	1.1800	+8.26%	4.00K
Concrete Aggregates	57.000	+7.04%	0.06K
Primex	1.080	+6.93%	3.00K
Waterfront Philippines	0.445	+5.95%	500.00K
DFNN	0.780	+5.41%	861.00K
NexGen Energy	3.00	+5.26%	26.00K

Name	Last	Chg. %	Vol.
IPM	1.590	-27.40%	1.00K
PTFC Redevelop	38.050	-22.35%	4.70K
Grand Plaza Hotel	6.000	-14.29%	0.10K
Supercity Realty Dev	17.40	-11.50%	0.40K
Golden Haven	475.60	-9.06%	0.64K
Ever Gotesco	0.0420	-8.70%	7.10M
AllDay Marts	0.034	-8.11%	6.90M