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

33.060 -2.460 -6.93%

03:59:59 - Closed. Currency in USD

After Hours

33.240

+0.180

+0.54%

07:53:01 - Real-time Data

Type: Equity

Market: United States

Volume: 24,416,641
Bid/Ask: 0.000 / 0.000
Day's Range: 31.720 - 35.800

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 02, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
7.2	-37.39%	6.85	7.75	2	25.00	0.01	0%	0	0.06	0
APLD Call 25.00 Exp: Jul 02, 2026 Last: 7.2 Chg.: -37.39% SymbolAPLD\|20260702\|25.00C Delta0.9439 Imp Vol3.2234 Bid6.85 Gamma0.021 Theoretical7.3 Ask7.75 Theta-0.3113 Intrinsic Value8.06 Volume2 Vega0.0019 Time Value-0.86 Open Interest5 Rho0.0006 Delta / Theta-3.032 APLD Put 25.00 Exp: Jul 02, 2026 Last: 0.01 Chg.: 0% SymbolAPLD\|20260702\|25.00P Delta-0.0194 Imp Vol2.4203 Bid0 Gamma0.0117 Theoretical0.03 Ask0.06 Theta-0.0968 Intrinsic Value-8.06 Volume0 Vega0.0008 Time Value8.07 Open Interest34 Rho0 Delta / Theta0.2005
2.28	-66.72%	2.03	2.55	45	30.00	0.01	-50%	0	0.01	1,236
APLD Call 30.00 Exp: Jul 02, 2026 Last: 2.28 Chg.: -66.72% SymbolAPLD\|20260702\|30.00C Delta0.8753 Imp Vol1.1956 Bid2.03 Gamma0.1028 Theoretical2.29 Ask2.55 Theta-0.2109 Intrinsic Value3.06 Volume45 Vega0.0034 Time Value-0.78 Open Interest24 Rho0.0007 Delta / Theta-4.1505 APLD Put 30.00 Exp: Jul 02, 2026 Last: 0.01 Chg.: -50% SymbolAPLD\|20260702\|30.00P Delta-0.0138 Imp Vol0.6122 Bid0 Gamma0.0343 Theoretical0.01 Ask0.01 Theta-0.0182 Intrinsic Value-3.06 Volume1,236 Vega0.0006 Time Value3.07 Open Interest8,880 Rho0 Delta / Theta0.7556
0.01	-99.76%	0	0.03	2,404	33.00	0.92	820%	0.73	0.99	1,675
APLD Call 33.00 Exp: Jul 02, 2026 Last: 0.01 Chg.: -99.76% SymbolAPLD\|20260702\|33.00C Delta0.0641 Imp Vol0.3232 Bid0 Gamma0.2322 Theoretical0.01 Ask0.03 Theta-0.0346 Intrinsic Value0.06 Volume2,404 Vega0.0021 Time Value-0.05 Open Interest129 Rho0.0001 Delta / Theta-1.8539 APLD Put 33.00 Exp: Jul 02, 2026 Last: 0.92 Chg.: 820% SymbolAPLD\|20260702\|33.00P Delta-0.918 Imp Vol0.3549 Bid0.73 Gamma0.2573 Theoretical0.86 Ask0.99 Theta-0.0435 Intrinsic Value-0.06 Volume1,675 Vega0.0025 Time Value0.98 Open Interest1,070 Rho-0.0006 Delta / Theta21.1221
					33.06	Price @ Jul 02, 2026 20:08 GMT
0.03	-99.08%	0	0.02	1,287	33.50	1.35	1,250%	1.2	1.65	733
APLD Call 33.50 Exp: Jul 02, 2026 Last: 0.03 Chg.: -99.08% SymbolAPLD\|20260702\|33.50C Delta0.0353 Imp Vol0.4308 Bid0 Gamma0.1081 Theoretical0.01 Ask0.02 Theta-0.0285 Intrinsic Value-0.44 Volume1,287 Vega0.0013 Time Value0.47 Open Interest689 Rho0 Delta / Theta-1.237 APLD Put 33.50 Exp: Jul 02, 2026 Last: 1.35 Chg.: 1,250% SymbolAPLD\|20260702\|33.50P Delta-0.8567 Imp Vol0.724 Bid1.2 Gamma0.1873 Theoretical1.43 Ask1.65 Theta-0.1365 Intrinsic Value0.44 Volume733 Vega0.0038 Time Value0.91 Open Interest918 Rho-0.0006 Delta / Theta6.2753
0.04	-98.49%	0	0.01	2,224	34.00	1.72	588%	1.57	2	508
APLD Call 34.00 Exp: Jul 02, 2026 Last: 0.04 Chg.: -98.49% SymbolAPLD\|20260702\|34.00C Delta0.0168 Imp Vol0.4998 Bid0 Gamma0.0499 Theoretical0.01 Ask0.01 Theta-0.0177 Intrinsic Value-0.94 Volume2,224 Vega0.0007 Time Value0.98 Open Interest399 Rho0 Delta / Theta-0.9467 APLD Put 34.00 Exp: Jul 02, 2026 Last: 1.72 Chg.: 588% SymbolAPLD\|20260702\|34.00P Delta0 Imp Vol0 Bid1.57 Gamma0 Theoretical0 Ask2 Theta0 Intrinsic Value0.94 Volume508 Vega0 Time Value0.78 Open Interest936 Rho0 Delta / Theta0
0.05	-96.86%	0	0.05	720	34.50	2.35	634.38%	2.12	2.67	221
APLD Call 34.50 Exp: Jul 02, 2026 Last: 0.05 Chg.: -96.86% SymbolAPLD\|20260702\|34.50C Delta0.0464 Imp Vol0.7931 Bid0 Gamma0.0732 Theoretical0.03 Ask0.05 Theta-0.0654 Intrinsic Value-1.44 Volume720 Vega0.0016 Time Value1.49 Open Interest118 Rho0 Delta / Theta-0.7085 APLD Put 34.50 Exp: Jul 02, 2026 Last: 2.35 Chg.: 634.38% SymbolAPLD\|20260702\|34.50P Delta-0.9191 Imp Vol0.95 Bid2.12 Gamma0.1003 Theoretical2.4 Ask2.67 Theta-0.1184 Intrinsic Value1.44 Volume221 Vega0.0025 Time Value0.91 Open Interest824 Rho-0.0006 Delta / Theta7.7595

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	6,125.72	+56.46	+0.93%
Nikkei 225	68,733.15	-1741.81	-2.47%
Shanghai	4,028.90	-83.54	-2.03%
US 500	7,485.1	+2.4	+0.03%
US Tech 100	29,355.2	+26.0	+0.09%
DAX	25,580.88	+540.60	+2.16%
Dollar Index	100.650	-0.510	-0.50%

Crude Oil WTI	68.46	-0.23	-0.33%
Brent Oil	71.56	-0.01	-0.01%
Natural Gas	3.205	-0.003	-0.09%
Gold	4,139.72	+14.02	+0.34%
Silver	61.565	+0.501	+0.82%
US Soybeans	1,147.75	+1.00	+0.09%
Copper	6.1788	+0.0033	+0.05%

Philippines 2Y	6.385	+0.041	+0.65%
Philippines 10Y	7.116	+0.141	+2.02%
Philippines 20Y	7.175	+0.100	+1.41%
U.S. 2Y	4.137	+0.006	+0.15%
U.S. 10Y	4.470	-0.008	-0.18%
U.S. 30Y	4.985	+0.004	+0.08%
Germany 10Y	2.8984	+0.0215	+0.75%

Alphabet C	356.18	-1.71	-0.48%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	81.33	+1.08	+1.35%
Booking	184.56	+1.92	+1.05%
Apple	308.63	+14.25	+4.84%
Alibaba ADR	96.14	-1.85	-1.89%
Tesla	393.45	-31.85	-7.49%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APLD	33.060	-2.460	-6.93%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.040	+3.01%	13.09M
Jollibee Foods	148.80	+6.29%	4.31M
BDO Unibank	120.30	+1.09%	3.27M
Bank of the Philippine Islands	101.00	+2.49%	1.82M
International Container	913.000	+1.44%	1.40M
Ayala	450.00	+5.88%	636.86K
SM Investments	581.00	-0.17%	346.53K

Name	Last	Chg. %	Vol.
PTFC Redevelop	70.000	+27.27%	0.13K
Manila Broadcasting Co	5.930	+18.36%	9.70K
ABS-CBN Holdings	2.40	+17.65%	53.00K
Ionics	1.370	+14.17%	7.02M
Apollo Global	0.0065	+14.04%	1.14B
Lodestar Investment	0.3300	+13.79%	270.00K
Forum Pacific	0.325	+10.17%	230.00K

Name	Last	Chg. %	Vol.
Grand Plaza Hotel	5.010	-16.64%	0.10K
Supercity Realty Dev	9.40	-15.92%	100.00
Philcomsat Holdings	1.62	-15.18%	20.00K
Filinvest Dev Prf	990.00	-15.09%	3.46K
Suntrust Home	0.430	-13.13%	10.00K
Bank of Commerce	10.22	-8.26%	63.70K
Zeus	0.051	-7.27%	30.00K