Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Applied Digital Corporation (APLD)

Compare
6.09
+0.47
+(8.36%)
At close: 4:00:00 PM EDT
6.07
-0.02
(-0.33%)
After hours: 4:08:03 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
APLD250404C00000500 3/6/2025 10:08 AM 0.5 6.80 5.05 6.70 0.00 0.00% - 0 2,700.00%
APLD250404C00001000 3/31/2025 10:27 AM 1 4.75 4.65 6.20 0.00 0.00% 1 1 1,837.50%
APLD250404C00002000 3/13/2025 10:36 AM 2 4.07 3.90 4.00 -0.37 -8.33% 2 0 0.00%
APLD250404C00002500 3/24/2025 2:32 PM 2.5 5.40 2.97 3.50 0.00 0.00% 1 7 0.00%
APLD250404C00003000 3/28/2025 9:57 AM 3 2.81 2.89 3.00 0.00 0.00% 3 2 0.00%
APLD250404C00003500 3/26/2025 10:19 AM 3.5 3.35 2.42 2.50 0.00 0.00% 1 7 0.00%
APLD250404C00004000 4/1/2025 11:54 AM 4 2.03 1.92 2.01 -0.53 -20.70% 2 14 0.00%
APLD250404C00004500 4/1/2025 11:49 AM 4.5 1.51 1.42 1.48 0.36 32.14% 4 41 0.00%
APLD250404C00005000 4/1/2025 3:19 PM 5 0.93 0.86 1.02 0.23 32.86% 132 348 0.00%
APLD250404C00005500 4/1/2025 3:25 PM 5.5 0.61 0.56 0.60 0.24 64.86% 322 657 62.50%
APLD250404C00006000 4/1/2025 3:25 PM 6 0.31 0.27 0.29 0.15 93.75% 2,167 2,708 92.19%
APLD250404C00006500 4/1/2025 3:20 PM 6.5 0.12 0.11 0.13 0.05 71.43% 1,865 1,911 106.25%
APLD250404C00007000 4/1/2025 3:28 PM 7 0.04 0.04 0.05 0.01 33.33% 1,361 3,059 112.50%
APLD250404C00007500 4/1/2025 1:16 PM 7.5 0.04 0.02 0.03 0.03 300.00% 252 1,187 129.69%
APLD250404C00008000 4/1/2025 2:27 PM 8 0.02 0.01 0.02 0.01 100.00% 198 1,871 143.75%
APLD250404C00008500 4/1/2025 12:49 PM 8.5 0.02 0.01 0.06 0.00 0.00% 1,027 2,777 198.44%
APLD250404C00009000 4/1/2025 2:20 PM 9 0.01 0.01 0.02 0.00 0.00% 94 4,313 193.75%
APLD250404C00009500 3/31/2025 3:21 PM 9.5 0.02 0.00 0.01 0.00 0.00% 62 1,801 181.25%
APLD250404C00010000 3/31/2025 3:31 PM 10 0.01 0.00 0.01 0.00 0.00% 5 7,556 200.00%
APLD250404C00010500 3/31/2025 1:48 PM 10.5 0.01 0.00 0.01 0.00 0.00% 1 2,845 212.50%
APLD250404C00011000 3/27/2025 12:50 PM 11 0.02 0.00 0.02 0.00 0.00% 38 2,870 256.25%
APLD250404C00011500 3/26/2025 3:35 PM 11.5 0.02 0.00 0.02 0.00 0.00% 50 314 268.75%
APLD250404C00012000 3/31/2025 10:28 AM 12 0.01 0.00 0.02 0.00 0.00% 4 2,281 287.50%
APLD250404C00012500 3/19/2025 12:16 PM 12.5 0.04 0.00 0.01 0.00 0.00% 28 434 275.00%
APLD250404C00013000 3/25/2025 10:18 AM 13 0.02 0.00 0.02 0.00 0.00% 678 757 312.50%
APLD250404C00014000 3/25/2025 9:30 AM 14 0.02 0.00 0.01 0.00 0.00% 1 231 312.50%
APLD250404C00015000 4/1/2025 11:46 AM 15 0.01 0.00 0.10 -0.01 -50.00% 1 389 453.13%
APLD250404C00017500 3/25/2025 9:30 AM 17.5 0.01 0.00 0.02 0.00 0.00% 1 11 412.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
APLD250404P00001000 3/31/2025 10:27 AM 1 0.16 0.00 0.42 0.00 0.00% 1 2 1,534.38%
APLD250404P00004000 4/1/2025 11:05 AM 4 0.01 0.00 0.01 0.00 0.00% 84 212 187.50%
APLD250404P00004500 4/1/2025 2:53 PM 4.5 0.01 0.01 0.03 -0.02 -66.67% 2 143 175.00%
APLD250404P00005000 4/1/2025 3:09 PM 5 0.06 0.03 0.06 -0.04 -40.00% 209 1,291 151.56%
APLD250404P00005500 4/1/2025 2:40 PM 5.5 0.17 0.12 0.14 -0.09 -34.62% 353 1,026 143.75%
APLD250404P00006000 4/1/2025 3:21 PM 6 0.34 0.32 0.35 -0.27 -44.26% 207 1,559 150.00%
APLD250404P00006500 4/1/2025 2:43 PM 6.5 0.75 0.64 0.67 -0.32 -29.91% 260 768 159.38%
APLD250404P00007000 4/1/2025 12:29 PM 7 1.16 0.95 1.35 -0.37 -24.18% 44 680 215.63%
APLD250404P00007500 3/31/2025 12:37 PM 7.5 1.94 1.56 1.80 0.00 0.00% 14 512 277.34%
APLD250404P00008000 4/1/2025 11:31 AM 8 2.05 1.92 2.40 -0.55 -21.15% 1 196 309.38%
APLD250404P00008500 4/1/2025 11:01 AM 8.5 2.95 2.20 2.94 -0.03 -1.01% 11 114 296.88%
APLD250404P00009000 3/31/2025 1:19 PM 9 3.62 2.75 3.65 0.00 0.00% 3 72 400.00%
APLD250404P00009500 3/31/2025 1:19 PM 9.5 3.90 3.30 3.90 -0.12 -2.99% 1 41 375.00%
APLD250404P00010000 4/1/2025 2:06 PM 10 4.20 3.80 4.65 -0.47 -10.06% 1 66 473.44%
APLD250404P00010500 2/28/2025 2:46 PM 10.5 3.03 3.35 5.85 0.00 0.00% 2 3 426.56%
APLD250404P00011000 3/24/2025 1:34 PM 11 3.16 4.65 6.35 0.00 0.00% 6 17 658.59%
APLD250404P00011500 3/26/2025 9:30 AM 11.5 4.04 4.65 6.85 0.00 0.00% 10 7 560.94%
APLD250404P00012000 3/17/2025 10:43 AM 12 4.90 5.65 7.35 0.00 0.00% 1 7 706.25%
APLD250404P00012500 3/21/2025 2:37 PM 12.5 5.40 6.25 7.85 0.00 0.00% 10 13 751.56%
APLD250404P00013000 3/24/2025 1:26 PM 13 5.15 6.75 8.35 0.00 0.00% 20 23 771.88%
APLD250404P00014000 3/24/2025 11:02 AM 14 6.45 7.75 9.35 0.00 0.00% 1 3 810.94%
APLD250404P00015000 3/24/2025 3:25 PM 15 7.04 7.80 10.30 0.00 0.00% 17 5 554.69%

Related Tickers

BBAI BigBear.ai Holdings, Inc.
2.9401
+2.80%
 
AUR Aurora Innovation, Inc.
6.73
+0.07%
 
INOD Innodata Inc.
36.54
+1.78%
 
PONY Pony AI Inc.
7.89
-10.54%
 
CNXC Concentrix Corporation
54.03
-2.89%
 
VNET VNET Group, Inc.
7.88
-3.90%
 
TSSI TSS, Inc.
7.39
-5.86%
 
IBM International Business Machines Corporation
250.32
+0.67%
 
CTM Castellum, Inc.
1.0500
-0.94%
 
KD Kyndryl Holdings, Inc.
32.16
+2.42%