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

33.880 -4.190 -11.01%

30/01 - Closed. Currency in USD

After Hours

34.180

+0.300

+0.885%

2:59:54 - Real-time Data

Type: Equity

Market: United States

Volume: 30,442,836
Bid/Ask: 0.000 / 0.000
Day's Range: 33.530 - 37.960

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 30, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
24	0%	19.15	21.5	0	15.00	0.01	0%	0	2.13	0
APLD Call 15.00 Exp: Feb 06, 2026 Last: 24 Chg.: 0% SymbolAPLD\|20260206\|15.00C Delta0.9521 Imp Vol4.4827 Bid19.15 Gamma0.0046 Theoretical20.33 Ask21.5 Theta-0.1549 Intrinsic Value19.425 Volume0 Vega0.0048 Time Value4.575 Open Interest13 Rho0.0024 Delta / Theta-6.1449 APLD Put 15.00 Exp: Feb 06, 2026 Last: 0.01 Chg.: 0% SymbolAPLD\|20260206\|15.00P Delta-0.0874 Imp Vol6.9135 Bid0 Gamma0.0048 Theoretical2.13 Ask2.13 Theta-0.3771 Intrinsic Value-19.425 Volume0 Vega0.0076 Time Value19.435 Open Interest33 Rho-0.0009 Delta / Theta0.2316
23	0%	18.2	20.5	0	16.00	0.07	0%	0	0.01	0
APLD Call 16.00 Exp: Feb 06, 2026 Last: 23 Chg.: 0% SymbolAPLD\|20260206\|16.00C Delta0.9472 Imp Vol4.2319 Bid18.2 Gamma0.0053 Theoretical19.35 Ask20.5 Theta-0.1581 Intrinsic Value18.425 Volume0 Vega0.0052 Time Value4.575 Open Interest4 Rho0.0026 Delta / Theta-5.9907 APLD Put 16.00 Exp: Feb 06, 2026 Last: 0.07 Chg.: 0% SymbolAPLD\|20260206\|16.00P Delta-0.0029 Imp Vol2.151 Bid0 Gamma0.0009 Theoretical0.01 Ask0.01 Theta-0.0066 Intrinsic Value-18.425 Volume0 Vega0.0004 Time Value18.495 Open Interest10 Rho0 Delta / Theta0.4429
21.95	0%	17.2	19.5	0	17.00	0.04	0%	0	2.13	0
APLD Call 17.00 Exp: Feb 06, 2026 Last: 21.95 Chg.: 0% SymbolAPLD\|20260206\|17.00C Delta0.9433 Imp Vol3.9487 Bid17.2 Gamma0.006 Theoretical18.35 Ask19.5 Theta-0.1562 Intrinsic Value17.425 Volume0 Vega0.0055 Time Value4.525 Open Interest0 Rho0.0028 Delta / Theta-6.0374 APLD Put 17.00 Exp: Feb 06, 2026 Last: 0.04 Chg.: 0% SymbolAPLD\|20260206\|17.00P Delta-0.1018 Imp Vol6.0766 Bid0 Gamma0.0061 Theoretical2.13 Ask2.13 Theta-0.3709 Intrinsic Value-17.425 Volume0 Vega0.0086 Time Value17.465 Open Interest3 Rho-0.001 Delta / Theta0.2744
					34.425	Price @ Jan 30, 2026 20:08 GMT
2.5	-42.53%	2.19	2.36	90	34.50	1.85	41.22%	1.94	2.1	93
APLD Call 34.50 Exp: Feb 06, 2026 Last: 2.5 Chg.: -42.53% SymbolAPLD\|20260206\|34.50C Delta0.5519 Imp Vol1.1148 Bid2.19 Gamma0.0737 Theoretical2.27 Ask2.36 Theta-0.1533 Intrinsic Value-0.075 Volume90 Vega0.019 Time Value2.575 Open Interest66 Rho0.0032 Delta / Theta-3.5996 APLD Put 34.50 Exp: Feb 06, 2026 Last: 1.85 Chg.: 41.22% SymbolAPLD\|20260206\|34.50P Delta-0.4483 Imp Vol1.1293 Bid1.94 Gamma0.0728 Theoretical2.02 Ask2.1 Theta-0.1521 Intrinsic Value0.075 Volume93 Vega0.019 Time Value1.775 Open Interest165 Rho-0.003 Delta / Theta2.9485
2	-55.56%	1.97	2.07	729	35.00	2.12	57.04%	2.17	2.31	718
APLD Call 35.00 Exp: Feb 06, 2026 Last: 2 Chg.: -55.56% SymbolAPLD\|20260206\|35.00C Delta0.5139 Imp Vol1.0944 Bid1.97 Gamma0.0757 Theoretical2 Ask2.07 Theta-0.1516 Intrinsic Value-0.575 Volume729 Vega0.0192 Time Value2.575 Open Interest713 Rho0.003 Delta / Theta-3.3902 APLD Put 35.00 Exp: Feb 06, 2026 Last: 2.12 Chg.: 57.04% SymbolAPLD\|20260206\|35.00P Delta-0.4859 Imp Vol1.1063 Bid2.17 Gamma0.0749 Theoretical2.24 Ask2.31 Theta-0.15 Intrinsic Value0.575 Volume718 Vega0.0192 Time Value1.545 Open Interest3,451 Rho-0.0032 Delta / Theta3.24
1.88	-53.81%	1.75	1.87	159	35.50	2.34	63.64%	2.46	2.62	263
APLD Call 35.50 Exp: Feb 06, 2026 Last: 1.88 Chg.: -53.81% SymbolAPLD\|20260206\|35.50C Delta0.4777 Imp Vol1.1087 Bid1.75 Gamma0.0746 Theoretical1.81 Ask1.87 Theta-0.1533 Intrinsic Value-1.075 Volume159 Vega0.0192 Time Value2.955 Open Interest268 Rho0.0028 Delta / Theta-3.116 APLD Put 35.50 Exp: Feb 06, 2026 Last: 2.34 Chg.: 63.64% SymbolAPLD\|20260206\|35.50P Delta-0.5222 Imp Vol1.1154 Bid2.46 Gamma0.0743 Theoretical2.54 Ask2.62 Theta-0.151 Intrinsic Value1.075 Volume263 Vega0.0192 Time Value1.265 Open Interest471 Rho-0.0034 Delta / Theta3.4591

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	112,228.99	-5310.23	-4.52%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	48,856.9	-214.7	-0.44%
US 500	6,935.5	-33.4	-0.48%
US Tech 100	25,523.6	-360.7	-1.39%
DAX Futures	24,616.0	+222.0	+0.91%
Dollar Index	96.860	+0.720	+0.75%

Gold	4,763.10	-591.70	-11.05%
Silver	78.832	-35.597	-31.11%
Crude Oil WTI	65.21	-0.21	-0.32%
Brent Oil	69.32	-0.27	-0.39%
Natural Gas	4.354	+0.436	+11.13%
Copper	5.9525	-0.2510	-4.05%
US Corn	428.25	-2.50	-0.58%

USD/ZAR	16.1384	+0.4030	+2.56%
EUR/USD	1.1850	-0.0121	-1.01%
GBP/USD	1.3689	-0.0119	-0.86%
USD/JPY	154.77	+1.65	+1.08%
GBP/JPY	211.88	+0.46	+0.22%
USD/CAD	1.3617	+0.0127	+0.94%
AUD/USD	0.6962	-0.0087	-1.23%

Nampak	52,000	-900	-1.70%
MTN	18,093	+33	+0.18%
Standard Bank	29,873	-23	-0.08%
FirstRand Ltd	9,254	-49	-0.53%
Capitec	435,122	-8778	-1.98%
African Rainbow Minerals	23,992	-2800	-10.45%
Naspers	99,150	-3060	-2.99%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APLD	33.880	-4.190	-11.01%
	NUVL	102.89	+0.46	+0.45%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	7,378	-9.69%	47.01M
FirstRand Ltd	9,254	-0.53%	26.12M
Impala Platinum	31,600	-13.28%	8.40M
Gold Fields	84,971	-9.23%	4.98M
Naspers	99,150	-2.99%	2.74M
Valterra Platinum	152,000	-13.96%	2.68M
AngloGold Ashanti ADR	154,064	-12.80%	2.56M

Name	Last	Chg. %	Vol.
Delta Property Fund	39	+11.43%	161.07K
Grand Parade	215	+8.59%	17.46K
Weaver Fintech	7,200	+6.65%	7.22K
Famous Brands	5,800	+5.51%	184.38K
ArcelorMittal	135	+5.47%	1.15M
Primary	2,251.00	+4.60%	60.67K
Hulamin	234	+4.00%	27.15K

Name	Last	Chg. %	Vol.
Valterra Platinum	152,000	-13.96%	2.68M
AfroCentric Investment Corp	128	-13.51%	704.12K
Impala Platinum	31,600	-13.28%	8.40M
AngloGold Ashanti ADR	154,064	-12.80%	2.56M
Northam Platinum Holdings	39,680.00	-12.56%	2.76M
African Rainbow Minerals	23,992	-10.45%	1.34M
Drdgold	5,300	-10.26%	3.88M