Dark

APLD
Applied Digital Corporation Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

31.19USD+1.862%(+0.57)18,077,204

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

30.35USD-0.877%(-0.27)70,031

After-hours

Aug 14, 2026 4:58:30 PM EDT

31.24USD+0.151%(+0.05)44,129

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Aug 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,762	6,303	756	11,472

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.03	+50.00%	5	839	08-13	APLD260828C00050000
45 C	0.08	+33.33%	8	262	08-13	APLD260828C00045000
43 C	0.11	-26.67%	6	287	08-13	APLD260828C00043000
42 C	0.11	-35.29%	3	171	08-13	APLD260828C00042000
41 C	0.18	-18.18%	12	130	08-13	APLD260828C00041000
40 C	0.22	-24.14%	309	913	08-13	APLD260828C00040000
39 C	0.25	-21.88%	131	690	08-13	APLD260828C00039000
38 C	0.39	-15.22%	54	396	08-13	APLD260828C00038000
37 C	0.44	-22.81%	258	368	08-13	APLD260828C00037000
36 C	0.54	-30.77%	242	346	08-13	APLD260828C00036000
35 C	0.76	-19.15%	213	955	08-13	APLD260828C00035000
34 C	0.89	-24.58%	96	266	08-13	APLD260828C00034000
33 C	1.27	-13.01%	90	335	08-13	APLD260828C00033000
32 C	1.57	-19.49%	172	345	08-13	APLD260828C00032000
31 C	1.95	-17.02%	218	353	08-13	APLD260828C00031000
30 C	2.44	-12.86%	106	520	08-13	APLD260828C00030000
29 C	3.03	-13.43%	19	156	08-13	APLD260828C00029000
28 C	3.74	+2.47%	21	113	08-13	APLD260828C00028000
27 C	4.46	-8.98%	35	183	08-13	APLD260828C00027000
26 C	5.46	+5.61%	2	131	08-13	APLD260828C00026000
25 C	6.10	+10.91%	12	154	08-12	APLD260828C00025000
24 C	6.57	-13.55%	1	15	08-06	APLD260828C00024000
23 C	7.75	+34.78%	2	31	08-03	APLD260828C00023000
22 C	7.80	+41.82%	20	30	08-11	APLD260828C00022000
21 C	7.48	+52.03%	3	27	07-30	APLD260828C00021000
20 C	11.05	+13.80%	1	35	08-13	APLD260828C00020000
19 C	0	0%	0			APLD260828C00019000
18 C	11.70	0%	2	1	08-03	APLD260828C00018000
17 C	12.75	0%	2	1	08-03	APLD260828C00017000
16 C	12.00	+22.45%	9	9	07-20	APLD260828C00016000
15 C	13.50	+35.00%	1	1	07-20	APLD260828C00015000
14 C	17.75	+12.70%	2	1	08-04	APLD260828C00014000
13 C	18.70	+11.31%	2	1	08-04	APLD260828C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	19.45	-6.04%	4	1	08-13	APLD260828P00050000
45 P	13.83	-14.58%	1	7	08-13	APLD260828P00045000
43 P	12.50	-0.56%	2	11	08-13	APLD260828P00043000
42 P	11.13	-12.02%	3	17	08-12	APLD260828P00042000
41 P	10.00	-13.27%	2	37	08-13	APLD260828P00041000
40 P	10.60	-1.85%	8	52	08-11	APLD260828P00040000
39 P	7.95	-17.01%	1	28	08-13	APLD260828P00039000
38 P	7.25	-16.86%	10	42	08-12	APLD260828P00038000
37 P	6.61	-18.40%	16	35	08-13	APLD260828P00037000
36 P	6.20	+3.85%	3	49	08-13	APLD260828P00036000
35 P	5.18	-18.43%	1	101	08-12	APLD260828P00035000
34 P	4.10	-21.15%	5	73	08-12	APLD260828P00034000
33 P	2.86	-34.70%	1	238	08-13	APLD260828P00033000
32 P	2.90	+17.41%	24	65	08-13	APLD260828P00032000
31 P	1.81	-13.81%	13	40	08-13	APLD260828P00031000
30 P	1.82	+8.98%	134	243	08-13	APLD260828P00030000
29 P	1.35	+8.00%	38	224	08-13	APLD260828P00029000
28 P	0.98	+6.52%	664	1,448	08-13	APLD260828P00028000
27 P	0.71	+5.97%	58	132	08-13	APLD260828P00027000
26 P	0.47	+2.17%	17	194	08-13	APLD260828P00026000
25 P	0.30	0.00%	108	5,262	08-13	APLD260828P00025000
24 P	0.19	-5.00%	29	154	08-13	APLD260828P00024000
23 P	0.12	-20.00%	5	96	08-13	APLD260828P00023000
22 P	0.08	-11.11%	23	57	08-13	APLD260828P00022000
21 P	0.05	-16.67%	104	388	08-13	APLD260828P00021000
20 P	0.07	+40.00%	1	3,143	08-13	APLD260828P00020000
19 P	0.17	0.00%	1	47	08-12	APLD260828P00019000
18 P	0.01	-85.71%	8	27	08-13	APLD260828P00018000
17 P	0.01	-92.86%	2	10	08-12	APLD260828P00017000
16 P	0.38	+137.50%	4	5	07-29	APLD260828P00016000
15 P	0.13	0%	13	2	07-29	APLD260828P00015000
14 P	0	0%	0			APLD260828P00014000
13 P	0	0%	0			APLD260828P00013000

.dark-mode .mGyTfJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mGyTfJ{ color: #333333; background-color: white; border: 2px solid #333333; }APLDApplied Digital Corporation Common Stockstock NASDAQ