Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

APLD
Applied Digital Corporation Common Stock
stock NASDAQ

At Close
May 16, 2025 3:59:30 PM EDT
6.82USD+22.004%(+1.23)74,883,576
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
5.76USD+3.041%(+0.17)499,202
After-hours
May 16, 2025 4:57:30 PM EDT
6.78USD-0.587%(-0.04)225,918
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,75614,2434,08023,554


APLD Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

APLD Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

APLD Sep 19, 2025 Exp. - Max Pain @ $6.00

Puts
Calls


APLD Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
20 C0.16-11.11%161,40205-15APLD250919C00020000
16 C0.18+5.88%1405-14APLD250919C00016000
15 C0.18-14.29%71,08805-13APLD250919C00015000
14 C0.33+10.00%628105-15APLD250919C00014000
13 C0.34-10.53%525205-15APLD250919C00013000
12 C0.34-12.82%41,64605-15APLD250919C00012000
11 C0.38-22.45%1061305-15APLD250919C00011000
10 C0.46-25.81%913,09405-15APLD250919C00010000
9 C0.72+41.18%1041,48605-14APLD250919C00009000
8 C0.72-15.29%3882,09705-15APLD250919C00008000
7 C0.92-16.36%1142,28005-15APLD250919C00007000
6 C1.16-17.73%861,71605-15APLD250919C00006000
5 C1.57-16.04%601,48805-15APLD250919C00005000
4 C1.97-17.92%1591205-15APLD250919C00004000
3 C2.69-14.06%31,36905-15APLD250919C00003000
2 C3.69-0.27%11620605-15APLD250919C00002000
1 C4.62+3.82%56505-15APLD250919C00001000
Puts
StrikePriceChangeVolOILastContract Name
20 P16.04-0.06%3304-22APLD250919P00020000
16 P00%0APLD250919P00016000
15 P11.65+45.63%110604-15APLD250919P00015000
14 P9.10+82.00%2505-06APLD250919P00014000
13 P8.15+1.24%1905-06APLD250919P00013000
12 P7.20+1.41%147705-06APLD250919P00012000
11 P6.28+41.12%4021004-04APLD250919P00011000
10 P5.10-4.67%11,11105-12APLD250919P00010000
9 P4.10-4.65%160205-13APLD250919P00009000
8 P3.30-23.96%101,05605-13APLD250919P00008000
7 P2.26+9.71%250105-15APLD250919P00007000
6 P1.47-12.50%61,03205-14APLD250919P00006000
5 P1.00+8.70%6419,96805-15APLD250919P00005000
4 P0.53+10.42%592505-15APLD250919P00004000
3 P0.21-16.00%21,30205-14APLD250919P00003000
2 P0.06-25.00%231405-15APLD250919P00002000
1 P0.03-25.00%11304-24APLD250919P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC