$14.09
-0.46-3.16%
À la fermeture: -
$14.07
-0.02-0.14%
Après les heures de négociation: Aug 15, 7:59 PM EDT
Comments
Loading...
Applied Digital (NASDAQ:APLD) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Applied Digital à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Applied Digital..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price13.5Aug 14, 2025
Change
-0%
Bid13.05
Ask13.1
volume0
Intrest27
Strike
1
1
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest18
Last Price12.1Aug 08, 2025
Change
-0%
Bid11.35
Ask12.1
volume0
Intrest9
Strike
2
2
Last Price0.11Aug 15, 2025
Change
0.0945%
Bid-
Ask0.4
volume2
Intrest2
Last Price10Jul 31, 2025
Change
-0%
Bid10.3
Ask11.1
volume0
Intrest76
Strike
3
3
Last Price0.05Aug 14, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest18
Last Price10.05Aug 15, 2025
Change
0.454.29%
Bid9.5
Ask10.1
volume3
Intrest157
Strike
4
4
Last Price0.01Aug 08, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest139
Last Price9.15Aug 11, 2025
Change
-0%
Bid9.05
Ask9.1
volume0
Intrest59
Strike
5
5
Last Price0.01Aug 01, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5177
Last Price8.17Aug 15, 2025
Change
0.687.68%
Bid7.5
Ask8.4
volume1
Intrest383
Strike
6
6
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest5404
Last Price7.51Aug 15, 2025
Change
0.577.05%
Bid6.85
Ask7.75
volume1
Intrest7
Strike
6.5
6.5
Last Price0.11Aug 15, 2025
Change
0.0945%
Bid-
Ask0.52
volume3
Intrest4
Last Price7.15Aug 15, 2025
Change
0.516.66%
Bid6.85
Ask7.1
volume30
Intrest534
Strike
7
7
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1149
Last Price7.15Aug 14, 2025
Change
-0%
Bid5.8
Ask6.6
volume0
Intrest8
Strike
7.5
7.5
Last Price0.01Aug 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest35
Last Price6.14Aug 15, 2025
Change
0.010.16%
Bid6.05
Ask6.1
volume23
Intrest413
Strike
8
8
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4642
Last Price5.75Aug 11, 2025
Change
-0%
Bid4.95
Ask5.6
volume0
Intrest29
Strike
8.5
8.5
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest307
Last Price5.21Aug 15, 2025
Change
0.193.52%
Bid4.8
Ask5.1
volume63
Intrest3360
Strike
9
9
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest2495
Last Price4.6Aug 15, 2025
Change
0.5510.68%
Bid4.45
Ask4.6
volume3
Intrest62
Strike
9.5
9.5
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest371
Last Price4.2Aug 15, 2025
Change
0.469.87%
Bid4.05
Ask4.1
volume164
Intrest2886
Strike
10
10
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest5720
Last Price3.61Aug 15, 2025
Change
0.7216.63%
Bid3.55
Ask3.6
volume15
Intrest398
Strike
10.5
10.5
Last Price0.02Aug 13, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest451
Last Price3.23Aug 15, 2025
Change
0.4712.7%
Bid3.05
Ask3.1
volume1199
Intrest6984
Strike
11
11
Last Price0.01Aug 15, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest1357
Last Price2.75Aug 15, 2025
Change
0.4313.52%
Bid2.43
Ask2.6
volume161
Intrest1239
Strike
11.5
11.5
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume53
Intrest869
Last Price2.12Aug 15, 2025
Change
0.6423.19%
Bid2.06
Ask2.1
volume430
Intrest5799
Strike
12
12
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume32
Intrest1970
Last Price1.77Aug 15, 2025
Change
0.189.23%
Bid1.55
Ask1.6
volume192
Intrest858
Strike
12.5
12.5
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume299
Intrest2528
Last Price1.09Aug 15, 2025
Change
0.5332.72%
Bid1.04
Ask1.1
volume1196
Intrest4435
Strike
13
13
Last Price0.01Aug 15, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume535
Intrest5600
Last Price0.63Aug 15, 2025
Change
0.6952.27%
Bid0.52
Ask0.6
volume663
Intrest1081
Strike
13.5
13.5
Last Price0.01Aug 15, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume855
Intrest3495
Last Price0.1Aug 15, 2025
Change
0.6286.11%
Bid0.05
Ask0.17
volume9171
Intrest6109
Strike
14
14
Last Price0.03Aug 15, 2025
Change
0.1280%
Bid0.01
Ask0.08
volume1717
Intrest4955
Last Price0.01Aug 15, 2025
Change
0.497.56%
Bid-
Ask0.01
volume1810
Intrest3655
Strike
14.5
14.5
Last Price0.25Aug 15, 2025
Change
0.1130.56%
Bid0.4
Ask0.45
volume1016
Intrest1523
Last Price0.01Aug 15, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume3280
Intrest23204
Strike
15
15
Last Price0.9Aug 15, 2025
Change
0.2640.63%
Bid0.9
Ask0.96
volume309
Intrest2740
Last Price0.01Aug 15, 2025
Change
0.0990%
Bid-
Ask0.01
volume1121
Intrest4009
Strike
15.5
15.5
Last Price1.37Aug 15, 2025
Change
0.053.52%
Bid1.39
Ask1.45
volume17
Intrest112
Last Price0.01Aug 15, 2025
Change
0.0480%
Bid-
Ask0.01
volume463
Intrest11984
Strike
16
16
Last Price2.24Aug 15, 2025
Change
0.7449.33%
Bid1.64
Ask2.01
volume1
Intrest117
Last Price0.01Aug 15, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume334
Intrest1458
Strike
16.5
16.5
Last Price2.3Aug 15, 2025
Change
0.020.88%
Bid2.28
Ask2.47
volume1
Intrest38
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume194
Intrest3425
Strike
17
17
Last Price2.82Aug 15, 2025
Change
0.134.83%
Bid2.68
Ask2.95
volume3
Intrest586
Last Price0.02Aug 15, 2025
Change
0.0360%
Bid-
Ask0.01
volume7
Intrest529
Strike
17.5
17.5
Last Price3.36Aug 15, 2025
Change
0.165%
Bid3
Ask3.45
volume7
Intrest10
Last Price0.01Aug 15, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume15
Intrest2309
Strike
18
18
Last Price3.95Aug 11, 2025
Change
-0%
Bid3.15
Ask4.15
volume0
Intrest50
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2318
Strike
19
19
Last Price4.84Aug 15, 2025
Change
0.6415.24%
Bid4.6
Ask5.65
volume1
Intrest17
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest3455
Strike
20
20
Last Price5.25Aug 13, 2025
Change
-0%
Bid5.9
Ask6.2
volume0
Intrest0
Last Price0.13Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5403
Strike
21
21
Last Price6.35Aug 12, 2025
Change
-0%
Bid6.55
Ask7.7
volume0
Intrest0
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest480
Strike
22
22
Last Price9.95Aug 01, 2025
Change
-0%
Bid7.8
Ask8
volume0
Intrest0
Last Price0.07Jul 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1017
Strike
23
23
Last Price13.52Jul 10, 2025
Change
-0%
Bid8.15
Ask9.7
volume0
Intrest10
Last Price0.06Jul 31, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1012
Strike
24
24
Last Price10.15Aug 15, 2025
Change
0.454.64%
Bid9.85
Ask10.1
volume1
Intrest1
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2416
Strike
25
25
Last Price10.5Aug 14, 2025
Change
-0%
Bid10.6
Ask11
volume0
Intrest2
Last Price0.17Aug 15, 2025
Change
0.15750%
Bid-
Ask0.01
volume2
Intrest2154
Strike
26
26
Last Price11.9Aug 08, 2025
Change
-0%
Bid11.85
Ask12.7
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest122
Strike
27
27
Last Price12.81Aug 11, 2025
Change
-0%
Bid12.55
Ask13.5
volume0
Intrest1
Last Price0.35Jun 13, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest3
Strike
28
28
Last Price13.75Aug 11, 2025
Change
-0%
Bid13.7
Ask13.95
volume0
Intrest0
Last Price0.19Aug 14, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest4
Strike
29
29
Last Price14.6Aug 08, 2025
Change
-0%
Bid14.7
Ask15.5
volume0
Intrest0
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest108
Strike
30
30
Last Price20Jul 16, 2025
Change
-0%
Bid15.85
Ask16.2
volume0
Intrest0