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

37.660 +2.920 +8.41%

04:59:59 - Closed. Currency in USD

After Hours

37.420

-0.240

-0.637%

8:59:57 - Real-time Data

Type: Equity

Market: United States

Volume: 46,505,173
Bid/Ask: 0.000 / 0.000
Day's Range: 33.216 - 39.000

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

Jan 23, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
21.62	0%	21.85	25.6	0	15.00	0.04	0%	0	0.3	0
APLD Call 15.00 Exp: Jan 30, 2026 Last: 21.62 Chg.: 0% SymbolAPLD\|20260130\|15.00C Delta0 Imp Vol0 Bid21.85 Gamma0 Theoretical0 Ask25.6 Theta0 Intrinsic Value23.277 Volume0 Vega0 Time Value-1.657 Open Interest8 Rho0 Delta / Theta0 APLD Put 15.00 Exp: Jan 30, 2026 Last: 0.04 Chg.: 0% SymbolAPLD\|20260130\|15.00P Delta-0.0275 Imp Vol4.2351 Bid0 Gamma0.0028 Theoretical0.3 Ask0.3 Theta-0.103 Intrinsic Value-23.277 Volume0 Vega0.0034 Time Value23.317 Open Interest268 Rho-0.0002 Delta / Theta0.2668
20.5	0%	20.85	24.6	0	16.00	0.08	0%	0	0.83	0
APLD Call 16.00 Exp: Jan 30, 2026 Last: 20.5 Chg.: 0% SymbolAPLD\|20260130\|16.00C Delta0 Imp Vol0 Bid20.85 Gamma0 Theoretical0 Ask24.6 Theta0 Intrinsic Value22.277 Volume0 Vega0 Time Value-1.777 Open Interest6 Rho0 Delta / Theta0 APLD Put 16.00 Exp: Jan 30, 2026 Last: 0.08 Chg.: 0% SymbolAPLD\|20260130\|16.00P Delta-0.0532 Imp Vol5.0856 Bid0 Gamma0.004 Theoretical0.83 Ask0.83 Theta-0.2118 Intrinsic Value-22.277 Volume0 Vega0.0058 Time Value22.357 Open Interest20 Rho-0.0005 Delta / Theta0.2512
18.8	6.52%	19.35	23.05	1	17.50	0.05	0%	0	0.1	0
APLD Call 17.50 Exp: Jan 30, 2026 Last: 18.8 Chg.: 6.52% SymbolAPLD\|20260130\|17.50C Delta0 Imp Vol0 Bid19.35 Gamma0 Theoretical0 Ask23.05 Theta0 Intrinsic Value20.777 Volume1 Vega0 Time Value-1.977 Open Interest6 Rho0 Delta / Theta0 APLD Put 17.50 Exp: Jan 30, 2026 Last: 0.05 Chg.: 0% SymbolAPLD\|20260130\|17.50P Delta-0.0154 Imp Vol2.9504 Bid0 Gamma0.0024 Theoretical0.1 Ask0.1 Theta-0.0438 Intrinsic Value-20.777 Volume0 Vega0.0021 Time Value20.827 Open Interest3,232 Rho-0.0001 Delta / Theta0.3504
					38.277	Price @ Jan 23, 2026 20:08 GMT
2.47	190.59%	2.41	2.55	718	38.50	2.12	0%	2	2.16	85
APLD Call 38.50 Exp: Jan 30, 2026 Last: 2.47 Chg.: 190.59% SymbolAPLD\|20260130\|38.50C Delta0.5592 Imp Vol1.0532 Bid2.41 Gamma0.0695 Theoretical2.47 Ask2.55 Theta-0.1618 Intrinsic Value-0.223 Volume718 Vega0.0213 Time Value2.693 Open Interest79 Rho0.0037 Delta / Theta-3.4559 APLD Put 38.50 Exp: Jan 30, 2026 Last: 2.12 Chg.: 0% SymbolAPLD\|20260130\|38.50P Delta-0.4411 Imp Vol1.0897 Bid2 Gamma0.0673 Theoretical2.12 Ask2.16 Theta-0.1638 Intrinsic Value0.223 Volume85 Vega0.0213 Time Value1.897 Open Interest0 Rho-0.0033 Delta / Theta2.6939
2.2	193.33%	2.2	2.33	1,562	39.00	2.45	0%	2.25	2.45	103
APLD Call 39.00 Exp: Jan 30, 2026 Last: 2.2 Chg.: 193.33% SymbolAPLD\|20260130\|39.00C Delta0.5237 Imp Vol1.04 Bid2.2 Gamma0.0711 Theoretical2.2 Ask2.33 Theta-0.1612 Intrinsic Value-0.723 Volume1,562 Vega0.0215 Time Value2.923 Open Interest768 Rho0.0035 Delta / Theta-3.2492 APLD Put 39.00 Exp: Jan 30, 2026 Last: 2.45 Chg.: 0% SymbolAPLD\|20260130\|39.00P Delta-0.474 Imp Vol1.1228 Bid2.25 Gamma0.0659 Theoretical2.45 Ask2.45 Theta-0.1702 Intrinsic Value0.723 Volume103 Vega0.0214 Time Value1.727 Open Interest87 Rho-0.0035 Delta / Theta2.7856
1.94	198.46%	1.95	2.1	270	39.50	2.65	0%	2.49	2.74	10
APLD Call 39.50 Exp: Jan 30, 2026 Last: 1.94 Chg.: 198.46% SymbolAPLD\|20260130\|39.50C Delta0.4899 Imp Vol1.0629 Bid1.95 Gamma0.0697 Theoretical2.03 Ask2.1 Theta-0.1648 Intrinsic Value-1.223 Volume270 Vega0.0215 Time Value3.163 Open Interest14 Rho0.0033 Delta / Theta-2.9726 APLD Put 39.50 Exp: Jan 30, 2026 Last: 2.65 Chg.: 0% SymbolAPLD\|20260130\|39.50P Delta-0.5089 Imp Vol1.0874 Bid2.49 Gamma0.0681 Theoretical2.65 Ask2.74 Theta-0.1649 Intrinsic Value1.223 Volume10 Vega0.0215 Time Value1.427 Open Interest0 Rho-0.0037 Delta / Theta3.0855

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	6,333.26	-65.34	-1.02%
Nikkei 225	53,846.87	+157.98	+0.29%
Shanghai	4,136.16	+13.59	+0.33%
US 500	6,901.6	-11.8	-0.17%
US Tech 100	25,540.0	+21.7	+0.08%
DAX	24,900.71	+44.24	+0.18%
Dollar Index	97.40	-0.77	-0.78%

Crude Oil WTI	61.07	+1.71	+2.88%
Brent Oil	65.88	+1.82	+2.84%
Natural Gas	5.275	+0.230	+4.56%
Gold	4,979.70	+66.30	+1.35%
Silver	101.333	+4.961	+5.15%
US Soybeans	1,067.75	+4.75	+0.45%
Copper	5.9475	+0.1685	+2.92%

Philippines 2Y	5.101	-0.023	-0.45%
Philippines 10Y	6.024	-0.008	-0.13%
Philippines 20Y	6.487	-0.019	-0.29%
U.S. 2Y	3.596	-0.018	-0.50%
U.S. 10Y	4.228	-0.023	-0.54%
U.S. 30Y	4.831	-0.019	-0.39%
Germany 10Y	2.9030	+0.0197	+0.68%

Alphabet C	328.46	-2.38	-0.72%
Golden Haven	934.00	0.00	0.00%
Anheuser Busch ADR	69.85	+0.19	+0.27%
Booking	5,091.72	-59.18	-1.15%
Apple	248.04	-0.31	-0.12%
Alibaba ADR	173.23	-3.95	-2.23%
Tesla	449.06	-0.30	-0.07%

Recent Quotes

Name	Price	Chg.	Chg. %
APLD	37.660	+2.920	+8.41%
RBC International.	27.70	-0.08	-0.29%
EEE1	1.215	-0.010	-0.82%
FFPB MultiTrend P.	17.230	+0.070	+0.41%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	22.050	-2.00%	18.65M
Synergy Grid	18.92	+6.65%	10.43M
SM Prime	22.800	-1.30%	7.97M
Bank of the Philippine Islands	116.00	-1.69%	2.94M
BDO Unibank	138.00	-1.43%	2.33M
International Container	623.000	-1.11%	1.32M
Jollibee Foods	203.00	-1.93%	981.85K

Name	Last	Chg. %	Vol.
Dominion Holdings	2.100	+50.00%	18.57M
Philcomsat Holdings	1.81	+12.42%	35.00K
Pilipinas Shell Petroleum	11.100	+9.47%	2.41M
Nickel Asia	4.9600	+8.77%	22.28M
Petron Prf s	1,095.00	+7.88%	0.04K
Synergy Grid	18.92	+6.65%	10.43M
Suntrust Home	0.790	+5.33%	567.00K

Name	Last	Chg. %	Vol.
Zeus	0.068	-8.11%	2.07M
PetroEnergy Resources	3.2200	-8.00%	27.00K
LBC Express	7.500	-7.98%	3.60K
Manila Bulletin	0.171	-7.57%	110.00K
AllDay Marts	0.051	-7.27%	69.35M
Citystate Savings Bank	14.840	-7.25%	100.00
Atok Big Wedge	2.300	-6.88%	705.00K