Breaking News

Applied Digital Corp (APLD)

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

Add to/Remove from a Portfolio Add to Watchlist

16.220 -1.595 -8.95%

04:59:59 - Closed. Currency in USD

After Hours

16.160

-0.060

-0.370%

13:54:07 - Real-time Data

Type: Equity

Market: United States

Volume: 23,662,112
Bid/Ask: 0.000 / 0.000
Day's Range: 16.160 - 17.900

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

Nov 02, 2026 20:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
15.85	0%	15.05	15.45	10	1.00	0	0%	0	0.01	0
APLD Call 1.00 Exp: Nov 06, 2026 Last: 15.85 Chg.: 0% SymbolAPLD\|20261106\|1.00C Delta0.9996 Imp Vol9.2256 Bid15.05 Gamma0.0001 Theoretical15.33 Ask15.45 Theta-0.0028 Intrinsic Value15.415 Volume10 Vega0 Time Value0.435 Open Interest1 Rho0.0001 Delta / Theta-362.5789 APLD Put 1.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolAPLD\|20261106\|1.00P Delta-0.0008 Imp Vol10.1265 Bid0 Gamma0.0002 Theoretical0.01 Ask0.01 Theta-0.0058 Intrinsic Value-15.415 Volume0 Vega0 Time Value15.415 Open Interest0 Rho0 Delta / Theta0.1345
15.3	0%	14.05	14.5	5	2.00	0	0%	0	0.01	0
APLD Call 2.00 Exp: Nov 06, 2026 Last: 15.3 Chg.: 0% SymbolAPLD\|20261106\|2.00C Delta0.9996 Imp Vol6.7221 Bid14.05 Gamma0.0001 Theoretical14.33 Ask14.5 Theta-0.0024 Intrinsic Value14.415 Volume5 Vega0 Time Value0.885 Open Interest0 Rho0.0002 Delta / Theta-414.0737 APLD Put 2.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolAPLD\|20261106\|2.00P Delta-0.0011 Imp Vol7.5231 Bid0 Gamma0.0003 Theoretical0 Ask0.01 Theta-0.0059 Intrinsic Value-14.415 Volume0 Vega0.0001 Time Value14.415 Open Interest0 Rho0 Delta / Theta0.1862
14.15	0%	13	13.55	8	3.00	0	0%	0	0.01	0
APLD Call 3.00 Exp: Nov 06, 2026 Last: 14.15 Chg.: 0% SymbolAPLD\|20261106\|3.00C Delta0.9996 Imp Vol5.2736 Bid13 Gamma0.0002 Theoretical13.33 Ask13.55 Theta-0.002 Intrinsic Value13.415 Volume8 Vega0 Time Value0.735 Open Interest0 Rho0.0003 Delta / Theta-501.5494 APLD Put 3.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolAPLD\|20261106\|3.00P Delta-0.0014 Imp Vol6.0637 Bid0 Gamma0.0004 Theoretical0.01 Ask0.01 Theta-0.006 Intrinsic Value-13.415 Volume0 Vega0.0001 Time Value13.415 Open Interest0 Rho0 Delta / Theta0.236
					16.415	Price @ Nov 02, 2026 20:07 GMT
0.84	-56.48%	0.83	0.89	636	16.50	1.01	74.14%	0.97	1.03	1,558
APLD Call 16.50 Exp: Nov 06, 2026 Last: 0.84 Chg.: -56.48% SymbolAPLD\|20261106\|16.50C Delta0.5007 Imp Vol1.3734 Bid0.83 Gamma0.17 Theoretical0.86 Ask0.89 Theta-0.1178 Intrinsic Value-0.085 Volume636 Vega0.0068 Time Value0.925 Open Interest124 Rho0.0008 Delta / Theta-4.2492 APLD Put 16.50 Exp: Nov 06, 2026 Last: 1.01 Chg.: 74.14% SymbolAPLD\|20261106\|16.50P Delta-0.5011 Imp Vol1.3355 Bid0.97 Gamma0.1749 Theoretical1 Ask1.03 Theta-0.113 Intrinsic Value0.085 Volume1,558 Vega0.0068 Time Value0.925 Open Interest332 Rho-0.0009 Delta / Theta4.436
0.67	-56.77%	0.62	0.66	4,974	17.00	1.29	101.56%	1.26	1.31	3,331
APLD Call 17.00 Exp: Nov 06, 2026 Last: 0.67 Chg.: -56.77% SymbolAPLD\|20261106\|17.00C Delta0.4156 Imp Vol1.3454 Bid0.62 Gamma0.1696 Theoretical0.64 Ask0.66 Theta-0.1128 Intrinsic Value-0.585 Volume4,974 Vega0.0067 Time Value1.255 Open Interest180 Rho0.0007 Delta / Theta-3.686 APLD Put 17.00 Exp: Nov 06, 2026 Last: 1.29 Chg.: 101.56% SymbolAPLD\|20261106\|17.00P Delta-0.5879 Imp Vol1.3142 Bid1.26 Gamma0.1734 Theoretical1.29 Ask1.31 Theta-0.1083 Intrinsic Value0.585 Volume3,331 Vega0.0067 Time Value0.705 Open Interest1,663 Rho-0.001 Delta / Theta5.4299
0.49	-58.47%	0.45	0.49	4,359	17.50	1.64	102.47%	1.57	1.65	579
APLD Call 17.50 Exp: Nov 06, 2026 Last: 0.49 Chg.: -58.47% SymbolAPLD\|20261106\|17.50C Delta0.3356 Imp Vol1.3325 Bid0.45 Gamma0.1601 Theoretical0.47 Ask0.49 Theta-0.1043 Intrinsic Value-1.085 Volume4,359 Vega0.0062 Time Value1.575 Open Interest2,153 Rho0.0005 Delta / Theta-3.2172 APLD Put 17.50 Exp: Nov 06, 2026 Last: 1.64 Chg.: 102.47% SymbolAPLD\|20261106\|17.50P Delta-0.6713 Imp Vol1.291 Bid1.57 Gamma0.164 Theoretical1.61 Ask1.65 Theta-0.0986 Intrinsic Value1.085 Volume579 Vega0.0062 Time Value0.555 Open Interest3,789 Rho-0.0012 Delta / Theta6.8085

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:

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 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	5,683.96	+3.61	+0.06%
Nikkei 225	63,081.86	-208.25	-0.33%
Shanghai	3,585.73	-52.30	-1.44%
US 500	7,529.7	-12.1	-0.16%
US Tech 100	27,967.6	-22.2	-0.08%
DAX	25,981.09	+162.88	+0.63%
Dollar Index	101.610	-0.014	-0.01%

Crude Oil WTI	97.35	+0.89	+0.92%
Brent Oil	105.65	+0.88	+0.84%
Natural Gas	2.879	+0.015	+0.52%
Gold	3,928.95	-40.65	-1.02%
Silver	49.270	-1.618	-3.18%
US Soybeans	1,219.63	+3.63	+0.30%
Copper	6.4050	-0.1375	-2.10%

Philippines 2Y	7.205	0.000	0.00%
Philippines 10Y	8.153	0.000	0.00%
Philippines 20Y	8.142	0.000	0.00%
U.S. 2Y	4.598	+0.015	+0.33%
U.S. 10Y	4.909	+0.019	+0.39%
U.S. 30Y	5.287	+0.018	+0.34%
Germany 10Y	3.2908	-0.0277	-0.83%

Alphabet C	278.04	-0.18	-0.06%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	83.97	+3.59	+4.47%
Booking	153.75	+5.62	+3.79%
Apple	338.32	-6.31	-1.83%
Alibaba ADR	101.50	+3.46	+3.53%
Tesla	403.82	+4.01	+1.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APLD	16.220	-1.595	-8.95%
	ZRO/TRY	85.50	-3.10	-3.50%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	6.68	+1.06%	20.13M
Philex Mining	9.420	-5.42%	5.28M
Synergy Grid	24.20	-6.92%	2.05M
BDO Unibank	119.20	+1.02%	1.30M
International Container	835.000	-0.48%	1.05M
Bank of the Philippine Islands	93.70	-0.32%	874.31K
Ayala	527.00	-1.50%	151.26K

Name	Last	Chg. %	Vol.
A Brown Company	0.860	+7.50%	373.00K
Premiere Horizon	0.188	+6.82%	5.33M
House of Investments	4.970	+6.65%	1.00K
Global-Estate Resorts	0.660	+6.45%	12.00K
Atok Big Wedge	2.050	+6.22%	6.00K
Sun Life Financial	5,080.00	+5.79%	0.10K
Island Information Tech	0.1360	+4.62%	5.82M

Name	Last	Chg. %	Vol.
Cirtek Holdings Subseries D Pref	6.36	-14.05%	0.20K
APC Group	0.092	-10.68%	2.68M
Primex	0.970	-8.49%	1.00K
Acesite Phils	1.290	-7.19%	13.00K
Pacifica	2.000	-6.98%	24.00K
Synergy Grid	24.20	-6.92%	2.05M
Oriental Petroleum Minerals B	0.0140	-6.67%	300.00K