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

44.770 +3.300 +7.96%

23:11:01 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 10,364,015
Bid/Ask: 0.000 / 0.000
Day's Range: 40.880 - 44.950

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

Jun 12, 2026 14:42 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
1.21	1.21%	1.21	1.33	3,047	43.00	0.28	0.28%	0.33	0.44	288
APLD Call 43.00 Exp: Jun 12, 2026 Last: 1.21 Chg.: 1.21% SymbolAPLD\|20260612\|43.00C Delta0.686 Imp Vol0.8371 Bid1.21 Gamma0.1859 Theoretical1.27 Ask1.33 Theta-0.3463 Intrinsic Value1.495 Volume3,047 Vega0.0081 Time Value-0.285 Open Interest3,950 Rho0.0008 Delta / Theta-1.9808 APLD Put 43.00 Exp: Jun 12, 2026 Last: 0.28 Chg.: 0.28% SymbolAPLD\|20260612\|43.00P Delta-0.3115 Imp Vol0.8236 Bid0.33 Gamma0.1884 Theoretical0.385 Ask0.44 Theta-0.3355 Intrinsic Value-1.495 Volume288 Vega0.0081 Time Value1.775 Open Interest339 Rho-0.0003 Delta / Theta0.9286
0.99	0.99%	0.88	1.05	1,079	43.50	0.58	0.58%	0.52	0.6	136
APLD Call 43.50 Exp: Jun 12, 2026 Last: 0.99 Chg.: 0.99% SymbolAPLD\|20260612\|43.50C Delta0.5861 Imp Vol0.8431 Bid0.88 Gamma0.2028 Theoretical0.965 Ask1.05 Theta-0.3823 Intrinsic Value0.995 Volume1,079 Vega0.0089 Time Value-0.005 Open Interest2,372 Rho0.0007 Delta / Theta-1.533 APLD Put 43.50 Exp: Jun 12, 2026 Last: 0.58 Chg.: 0.58% SymbolAPLD\|20260612\|43.50P Delta-0.4111 Imp Vol0.8082 Bid0.52 Gamma0.2112 Theoretical0.56 Ask0.6 Theta-0.3619 Intrinsic Value-0.995 Volume136 Vega0.0089 Time Value1.575 Open Interest567 Rho-0.0004 Delta / Theta1.1359
0.68	0.68%	0.65	0.76	2,522	44.00	0.83	0.83%	0.76	0.85	251
APLD Call 44.00 Exp: Jun 12, 2026 Last: 0.68 Chg.: 0.68% SymbolAPLD\|20260612\|44.00C Delta0.4826 Imp Vol0.8414 Bid0.65 Gamma0.2078 Theoretical0.705 Ask0.76 Theta-0.3899 Intrinsic Value0.495 Volume2,522 Vega0.0091 Time Value0.185 Open Interest2,824 Rho0.0006 Delta / Theta-1.2379 APLD Put 44.00 Exp: Jun 12, 2026 Last: 0.83 Chg.: 0.83% SymbolAPLD\|20260612\|44.00P Delta-0.5188 Imp Vol0.8129 Bid0.76 Gamma0.2152 Theoretical0.805 Ask0.85 Theta-0.3725 Intrinsic Value-0.495 Volume251 Vega0.0091 Time Value1.325 Open Interest421 Rho-0.0006 Delta / Theta1.3925
					44.495	Price @ Jun 12, 2026 14:42 GMT
0.5	0.5%	0.45	0.56	939	44.50	1.08	1.08%	1.05	1.17	59
APLD Call 44.50 Exp: Jun 12, 2026 Last: 0.5 Chg.: 0.5% SymbolAPLD\|20260612\|44.50C Delta0.3826 Imp Vol0.8497 Bid0.45 Gamma0.197 Theoretical0.505 Ask0.56 Theta-0.3765 Intrinsic Value-0.005 Volume939 Vega0.0087 Time Value0.505 Open Interest1,730 Rho0.0004 Delta / Theta-1.016 APLD Put 44.50 Exp: Jun 12, 2026 Last: 1.08 Chg.: 1.08% SymbolAPLD\|20260612\|44.50P Delta-0.6215 Imp Vol0.8255 Bid1.05 Gamma0.2022 Theoretical1.11 Ask1.17 Theta-0.3606 Intrinsic Value0.005 Volume59 Vega0.0087 Time Value1.075 Open Interest477 Rho-0.0007 Delta / Theta1.7232
0.35	0.35%	0.32	0.38	4,122	45.00	1.45	1.45%	1.4	1.52	257
APLD Call 45.00 Exp: Jun 12, 2026 Last: 0.35 Chg.: 0.35% SymbolAPLD\|20260612\|45.00C Delta0.292 Imp Vol0.8559 Bid0.32 Gamma0.176 Theoretical0.35 Ask0.38 Theta-0.3412 Intrinsic Value-0.505 Volume4,122 Vega0.0078 Time Value0.855 Open Interest6,607 Rho0.0003 Delta / Theta-0.8559 APLD Put 45.00 Exp: Jun 12, 2026 Last: 1.45 Chg.: 1.45% SymbolAPLD\|20260612\|45.00P Delta-0.7132 Imp Vol0.8353 Bid1.4 Gamma0.179 Theoretical1.46 Ask1.52 Theta-0.3262 Intrinsic Value0.505 Volume257 Vega0.0078 Time Value0.945 Open Interest710 Rho-0.0007 Delta / Theta2.1865
0.24	0.24%	0.21	0.29	557	45.50	1.45	1.45%	1.79	1.92	241
APLD Call 45.50 Exp: Jun 12, 2026 Last: 0.24 Chg.: 0.24% SymbolAPLD\|20260612\|45.50C Delta0.2208 Imp Vol0.8839 Bid0.21 Gamma0.1473 Theoretical0.25 Ask0.29 Theta-0.3043 Intrinsic Value-1.005 Volume557 Vega0.0068 Time Value1.245 Open Interest1,544 Rho0.0003 Delta / Theta-0.7258 APLD Put 45.50 Exp: Jun 12, 2026 Last: 1.45 Chg.: 1.45% SymbolAPLD\|20260612\|45.50P Delta-0.7883 Imp Vol0.8522 Bid1.79 Gamma0.1492 Theoretical1.855 Ask1.92 Theta-0.2824 Intrinsic Value1.005 Volume241 Vega0.0066 Time Value0.445 Open Interest274 Rho-0.0008 Delta / Theta2.7914

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	5,910.06	-31.30	-0.53%
Nikkei 225	66,020.04	+1802.77	+2.81%
Shanghai	4,031.51	+44.50	+1.12%
US 500	7,438.7	+44.6	+0.60%
US Tech 100	29,645.2	+199.0	+0.68%
DAX	24,624.47	+414.58	+1.71%
Dollar Index	99.735	-0.114	-0.11%

Crude Oil WTI	84.48	-3.23	-3.68%
Brent Oil	87.16	-3.22	-3.56%
Natural Gas	3.115	+0.028	+0.91%
Gold	4,233.67	+119.67	+2.91%
Silver	67.285	+3.284	+5.13%
US Soybeans	1,118.50	+3.50	+0.31%
Copper	6.4392	+0.1642	+2.62%

Philippines 2Y	6.820	0.000	0.00%
Philippines 10Y	7.486	0.000	0.00%
Philippines 20Y	7.625	0.000	0.00%
U.S. 2Y	4.081	+0.011	+0.27%
U.S. 10Y	4.479	+0.018	+0.40%
U.S. 30Y	4.975	+0.022	+0.44%
Germany 10Y	3.0005	-0.0245	-0.81%

Alphabet C	361.22	+4.66	+1.31%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	82.31	+0.04	+0.05%
Booking	164.56	+0.97	+0.59%
Apple	292.45	-3.18	-1.08%
Alibaba ADR	112.05	-0.64	-0.57%
Tesla	397.51	-1.64	-0.41%

Recent Quotes

Name	Price	Chg.	Chg. %
APLD	44.770	+3.300	+7.96%
KING	1,783	0	0.00%
TESTh	0.0100	0.0000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	12.740	-3.48%	24.82M
BDO Unibank	116.30	-3.57%	5.13M
Metropolitan Bank	63.00	-1.56%	3.69M
Jollibee Foods	128.00	-0.85%	1.91M
International Container	898.000	+0.67%	1.64M
Ayala	386.00	+0.26%	750.05K
Ayala Pref	386.00	+0.26%	750.05K

Name	Last	Chg. %	Vol.
Now	0.610	+12.96%	4.08M
Seafront Resources	2.380	+12.26%	25.00K
Alliance Foods	0.340	+9.68%	10.00K
Philippine Estates	0.430	+7.50%	10.00K
ABS-CBN Holdings	2.03	+6.84%	22.00K
Philippine Bank of Communications	16.00	+6.67%	0.90K
Swift Foods	0.053	+6.00%	210.00K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	9.00	-15.89%	0.70K
National Reinsuranceoration	0.940	-14.55%	1.09M
Discovery World	0.860	-13.13%	13.00K
Lorenzo Shipping	0.610	-12.86%	2.00K
Mabuhay	0.105	-10.26%	50.00K
Manila Bulletin	0.190	-9.09%	30.00K
Suntrust Home	0.425	-8.60%	50.00K