Australia markets closed

Applied Digital Corporation (APLD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.94+0.17 (+2.51%)
At close: 04:00PM EDT
6.90 -0.04 (-0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:5.00
Callsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APLD240712C000050002024-07-05 9:54AM EDT2024-07-121.601.653.80-0.11-6.43%250528.13%
APLD240719C000050002024-07-05 3:51PM EDT2024-07-192.001.902.05+0.15+8.11%73313,565114.06%
APLD240726C000050002024-07-01 1:01PM EDT2024-07-261.452.004.200.00-1107369.53%
APLD240802C000050002024-07-05 3:23PM EDT2024-08-022.200.054.20+0.20+10.00%112126.95%
APLD240816C000050002024-07-01 3:54PM EDT2024-08-161.602.102.500.00-468135.16%
APLD241018C000050002024-07-05 11:12AM EDT2024-10-182.381.102.90+0.03+1.28%21824143.36%
APLD250117C000050002024-07-05 3:13PM EDT2025-01-172.802.653.20-0.05-1.75%1812,527106.35%
APLD260116C000050002024-07-05 3:15PM EDT2026-01-163.803.004.00+0.10+2.70%261,63486.33%
Putsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APLD240712P000050002024-07-02 3:59PM EDT2024-07-120.050.001.100.00-2537433.59%
APLD240719P000050002024-07-05 1:35PM EDT2024-07-190.100.050.15-0.05-33.33%185,309149.22%
APLD240726P000050002024-07-01 1:32PM EDT2024-07-260.280.001.000.00-212226.17%
APLD240816P000050002024-07-05 11:03AM EDT2024-08-160.370.000.50-0.15-28.85%1111115.63%
APLD241018P000050002024-07-05 9:30AM EDT2024-10-180.880.500.95+0.08+10.00%4241121.09%
APLD250117P000050002024-07-03 9:39AM EDT2025-01-171.151.001.200.00-31,168114.26%
APLD260116P000050002024-06-26 1:27PM EDT2026-01-162.100.002.750.00-2132678.71%