$27.30
-0.41-1.48%
al cierre: -
$27.36
0.060.22%
After hour: 4:56 PM EDT
Comments
Loading...
Applied Digital (NASDAQ:APLD) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Applied Digital a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Applied Digital..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price23.85Oct 07, 2025
Change
5.4429.55%
Bid21.25
Ask22.85
volume1
Intrest23
Strike
5
5
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price21.59Oct 07, 2025
Change
0.813.62%
Bid20.4
Ask21.45
volume7
Intrest71
Strike
6
6
Last Price0.01Oct 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest4
Last Price20.66Oct 07, 2025
Change
0.843.91%
Bid19.65
Ask21.2
volume6
Intrest7
Strike
7
7
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Last Price21.53Oct 06, 2025
Change
-0%
Bid19.15
Ask20.65
volume0
Intrest1
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price18.04Oct 07, 2025
Change
2.0710.29%
Bid17.45
Ask18.95
volume4
Intrest13
Strike
9
9
Last Price0.12Oct 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest27
Last Price18.75Oct 07, 2025
Change
0.964.87%
Bid16.75
Ask18.8
volume12
Intrest2
Strike
9.5
9.5
Last Price0.13Oct 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Last Price18.37Oct 07, 2025
Change
0.945.39%
Bid15.85
Ask18.6
volume8
Intrest2
Strike
10
10
Last Price0.01Oct 07, 2025
Change
0.0150%
Bid-
Ask0.07
volume1
Intrest124
Last Price17.44Oct 07, 2025
Change
1.499.34%
Bid16.7
Ask16.95
volume17
Intrest5
Strike
10.5
10.5
Last Price0.03Oct 03, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest194
Last Price17.06Oct 07, 2025
Change
1.7811.65%
Bid16
Ask17.35
volume13
Intrest4
Strike
11
11
Last Price0.01Oct 07, 2025
Change
-0%
Bid-
Ask0.04
volume2
Intrest157
Last Price15.94Oct 07, 2025
Change
4.0934.51%
Bid15.7
Ask17.75
volume17
Intrest129
Strike
11.5
11.5
Last Price0.01Oct 07, 2025
Change
-0%
Bid-
Ask0.02
volume2
Intrest140
Last Price15.56Oct 07, 2025
Change
6.8979.47%
Bid15.2
Ask15.5
volume20
Intrest13
Strike
12
12
Last Price0.05Oct 07, 2025
Change
0.03150%
Bid-
Ask0.03
volume6
Intrest2407
Last Price15.45Oct 06, 2025
Change
-0%
Bid14.65
Ask15.25
volume0
Intrest41
Strike
12.5
12.5
Last Price0.02Oct 06, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest235
Last Price15.78Oct 07, 2025
Change
0.684.5%
Bid14.2
Ask14.6
volume1
Intrest43
Strike
13
13
Last Price0.02Oct 07, 2025
Change
0.01100%
Bid-
Ask0.03
volume2
Intrest340
Last Price15.41Oct 06, 2025
Change
-0%
Bid13.7
Ask14.2
volume0
Intrest27
Strike
13.5
13.5
Last Price0.02Oct 07, 2025
Change
0.01100%
Bid-
Ask0.07
volume12
Intrest253
Last Price13.47Oct 07, 2025
Change
0.483.44%
Bid13.15
Ask13.45
volume5
Intrest223
Strike
14
14
Last Price0.01Oct 07, 2025
Change
0.0375%
Bid-
Ask0.15
volume21
Intrest502
Last Price13.49Oct 06, 2025
Change
-0%
Bid12.7
Ask12.95
volume0
Intrest118
Strike
14.5
14.5
Last Price0.11Oct 07, 2025
Change
0.09450%
Bid0.01
Ask0.29
volume22
Intrest140
Last Price11.95Oct 07, 2025
Change
1.148.71%
Bid12.2
Ask12.45
volume1
Intrest429
Strike
15
15
Last Price0.21Oct 07, 2025
Change
0.22000%
Bid0.01
Ask0.14
volume77
Intrest554
Last Price11.65Oct 07, 2025
Change
0.322.82%
Bid11.25
Ask12.75
volume7
Intrest192
Strike
15.5
15.5
Last Price0.03Oct 07, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest303
Last Price11.72Oct 06, 2025
Change
-0%
Bid11.25
Ask12.5
volume0
Intrest674
Strike
16
16
Last Price0.04Oct 07, 2025
Change
0.0133.33%
Bid0.02
Ask0.3
volume153
Intrest302
Last Price10.92Oct 07, 2025
Change
0.453.96%
Bid10.7
Ask11.05
volume1
Intrest182
Strike
16.5
16.5
Last Price0.03Oct 07, 2025
Change
0.0150%
Bid0.01
Ask0.06
volume55
Intrest596
Last Price10.43Oct 07, 2025
Change
0.575.18%
Bid10.15
Ask11.45
volume1
Intrest468
Strike
17
17
Last Price0.03Oct 07, 2025
Change
0.0150%
Bid0.01
Ask0.09
volume44
Intrest709
Last Price10.6Oct 07, 2025
Change
0.10.95%
Bid9.65
Ask10.1
volume5
Intrest137
Strike
17.5
17.5
Last Price0.21Oct 07, 2025
Change
0.18600%
Bid0.04
Ask0.1
volume42
Intrest257
Last Price9.4Oct 07, 2025
Change
0.515.15%
Bid9.25
Ask10.25
volume39
Intrest538
Strike
18
18
Last Price0.1Oct 07, 2025
Change
0.0466.67%
Bid0.05
Ask0.16
volume21
Intrest645
Last Price9.35Oct 07, 2025
Change
0.151.58%
Bid8.75
Ask9.1
volume18
Intrest348
Strike
18.5
18.5
Last Price0.13Oct 07, 2025
Change
0.08160%
Bid0.05
Ask0.15
volume23
Intrest367
Last Price8.6Oct 07, 2025
Change
0.858.99%
Bid8.3
Ask8.75
volume77
Intrest414
Strike
19
19
Last Price0.11Oct 07, 2025
Change
0.0337.5%
Bid0.1
Ask0.11
volume93
Intrest950
Last Price7.31Oct 07, 2025
Change
1.3915.98%
Bid7.55
Ask8.95
volume4
Intrest387
Strike
19.5
19.5
Last Price0.11Oct 07, 2025
Change
0.0110%
Bid0.05
Ask0.17
volume12
Intrest398
Last Price7.55Oct 07, 2025
Change
0.33.82%
Bid7.3
Ask7.55
volume64
Intrest2290
Strike
20
20
Last Price0.13Oct 07, 2025
Change
0.018.33%
Bid0.12
Ask0.14
volume537
Intrest1359
Last Price6.2Oct 07, 2025
Change
1.3718.1%
Bid6.3
Ask7.75
volume22
Intrest174
Strike
20.5
20.5
Last Price0.16Oct 07, 2025
Change
0.0214.29%
Bid0.16
Ask0.19
volume250
Intrest772
Last Price6.8Oct 07, 2025
Change
0.081.16%
Bid6.45
Ask6.65
volume120
Intrest699
Strike
21
21
Last Price0.22Oct 07, 2025
Change
0.0422.22%
Bid0.19
Ask0.22
volume392
Intrest971
Last Price5.61Oct 07, 2025
Change
0.315.24%
Bid5.55
Ask5.7
volume182
Intrest1169
Strike
22
22
Last Price0.32Oct 07, 2025
Change
0.013.03%
Bid0.29
Ask0.33
volume4416
Intrest4734
Last Price5.5Oct 07, 2025
Change
0.23.51%
Bid5.15
Ask5.3
volume48
Intrest597
Strike
22.5
22.5
Last Price0.4Oct 07, 2025
Change
-0%
Bid0.37
Ask0.41
volume188
Intrest1035
Last Price5.4Oct 07, 2025
Change
0.183.45%
Bid4.75
Ask4.9
volume86
Intrest1219
Strike
23
23
Last Price0.5Oct 07, 2025
Change
-0%
Bid0.45
Ask0.5
volume567
Intrest1344
Last Price4.96Oct 07, 2025
Change
0.040.8%
Bid4.35
Ask4.5
volume67
Intrest496
Strike
23.5
23.5
Last Price0.6Oct 07, 2025
Change
-0%
Bid0.56
Ask0.63
volume240
Intrest686
Last Price4.3Oct 07, 2025
Change
0.224.87%
Bid4
Ask4.15
volume109
Intrest735
Strike
24
24
Last Price0.64Oct 07, 2025
Change
0.1316.88%
Bid0.7
Ask0.76
volume629
Intrest1438
Last Price3.89Oct 07, 2025
Change
0.5612.58%
Bid3.65
Ask3.8
volume41
Intrest440
Strike
24.5
24.5
Last Price0.89Oct 07, 2025
Change
0.022.2%
Bid0.86
Ask0.92
volume535
Intrest935
Last Price3.45Oct 07, 2025
Change
0.297.75%
Bid3.35
Ask3.5
volume585
Intrest3328
Strike
25
25
Last Price1.1Oct 07, 2025
Change
0.010.92%
Bid1.05
Ask1.15
volume1931
Intrest3164
Last Price3.31Oct 07, 2025
Change
0.154.34%
Bid3.1
Ask3.2
volume81
Intrest206
Strike
25.5
25.5
Last Price1.32Oct 07, 2025
Change
0.1210%
Bid1.26
Ask1.36
volume662
Intrest1035
Last Price3.22Oct 07, 2025
Change
-0%
Bid2.79
Ask2.98
volume239
Intrest816
Strike
26
26
Last Price1.5Oct 07, 2025
Change
0.053.23%
Bid1.5
Ask1.58
volume858
Intrest2638
Last Price2.63Oct 07, 2025
Change
0.4715.16%
Bid2.56
Ask2.72
volume267
Intrest719
Strike
26.5
26.5
Last Price1.76Oct 07, 2025
Change
0.010.56%
Bid1.7
Ask2.04
volume678
Intrest4311
Last Price2.43Oct 07, 2025
Change
0.4214.74%
Bid2.35
Ask2.68
volume1342
Intrest1711
Strike
27
27
Last Price2.1Oct 07, 2025
Change
0.052.44%
Bid1.84
Ask2.11
volume380
Intrest1433
Last Price2.2Oct 07, 2025
Change
0.4316.35%
Bid2.12
Ask2.26
volume1340
Intrest1087
Strike
27.5
27.5
Last Price2.5Oct 07, 2025
Change
0.177.3%
Bid2.18
Ask2.5
volume395
Intrest586
Last Price2.07Oct 07, 2025
Change
0.3313.75%
Bid2
Ask2.07
volume1954
Intrest1940
Strike
28
28
Last Price2.7Oct 07, 2025
Change
0.020.75%
Bid2.63
Ask2.74
volume462
Intrest1343
Last Price1.69Oct 07, 2025
Change
0.5123.18%
Bid1.82
Ask2.05
volume1234
Intrest1451
Strike
28.5
28.5
Last Price2.78Oct 07, 2025
Change
0.26.71%
Bid2.77
Ask3.1
volume128
Intrest316
Last Price1.67Oct 07, 2025
Change
0.3316.5%
Bid1.67
Ask1.76
volume1639
Intrest2256
Strike
29
29
Last Price3.24Oct 07, 2025
Change
0.010.31%
Bid2.79
Ask3.45
volume139
Intrest192
Last Price1.65Oct 07, 2025
Change
0.2312.23%
Bid1.53
Ask1.66
volume550
Intrest945
Strike
29.5
29.5
Last Price4.18Oct 07, 2025
Change
0.5816.11%
Bid3.15
Ask3.85
volume14
Intrest115
Last Price1.45Oct 07, 2025
Change
0.2715.7%
Bid1.41
Ask1.45
volume2503
Intrest5598
Strike
30
30
Last Price3.84Oct 07, 2025
Change
0.8618.3%
Bid4
Ask4.2
volume33
Intrest116
Last Price1.24Oct 07, 2025
Change
0.2315.65%
Bid1.17
Ask1.26
volume277
Intrest1714
Strike
31
31
Last Price5.4Oct 07, 2025
Change
0.8719.21%
Bid4.8
Ask4.95
volume3
Intrest122
Last Price1.12Oct 07, 2025
Change
0.18.2%
Bid0.97
Ask1.06
volume522
Intrest1836
Strike
32
32
Last Price5Oct 07, 2025
Change
0.23.85%
Bid5.6
Ask5.75
volume1
Intrest106
Last Price0.82Oct 07, 2025
Change
0.1818%
Bid0.82
Ask1.03
volume771
Intrest1003
Strike
33
33
Last Price5.65Oct 07, 2025
Change
0.6510.32%
Bid6.45
Ask6.6
volume37
Intrest174
Last Price0.7Oct 07, 2025
Change
0.1820.45%
Bid0.59
Ask0.74
volume491
Intrest1396
Strike
34
34
Last Price6.85Oct 06, 2025
Change
-0%
Bid7.3
Ask7.55
volume0
Intrest80
Last Price0.6Oct 07, 2025
Change
0.1418.92%
Bid0.56
Ask0.61
volume1210
Intrest3477
Strike
35
35
Last Price7.9Oct 07, 2025
Change
0.354.64%
Bid8.15
Ask8.35
volume5
Intrest15
Last Price0.5Oct 07, 2025
Change
0.1421.88%
Bid0.45
Ask0.53
volume129
Intrest771
Strike
36
36
Last Price9.89Oct 07, 2025
Change
1.3615.94%
Bid9.05
Ask9.25
volume101
Intrest2
Last Price0.44Oct 07, 2025
Change
0.1322.81%
Bid0.25
Ask0.45
volume46
Intrest233
Strike
37
37
Last Price10.9Oct 07, 2025
Change
0.43.81%
Bid10
Ask10.9
volume1
Intrest63
Last Price0.34Oct 07, 2025
Change
0.1124.44%
Bid0.32
Ask0.35
volume428
Intrest3423
Strike
38
38
Last Price10.25Oct 06, 2025
Change
-0%
Bid10.9
Ask12.6
volume0
Intrest113
Last Price0.31Oct 07, 2025
Change
-
Bid0.26
Ask0.3
volume223
Intrest0
Strike
39
39
Last Price12.65Oct 07, 2025
Change
-
Bid11.8
Ask12.35
volume2
Intrest0
Last Price0.24Oct 07, 2025
Change
-
Bid0.23
Ask0.25
volume412
Intrest0
Strike
40
40
Last Price13.55Oct 07, 2025
Change
-
Bid12.75
Ask14.4
volume1
Intrest0
Last Price0.22Oct 07, 2025
Change
-
Bid0.17
Ask0.21
volume88
Intrest0
Strike
41
41
Last Price14.45Oct 07, 2025
Change
-
Bid13.75
Ask14.6
volume2
Intrest0
Last Price0.16Oct 07, 2025
Change
-
Bid0.14
Ask0.18
volume124
Intrest0
Strike
42
42
Last Price15.06Oct 07, 2025
Change
-
Bid14.7
Ask16.75
volume2
Intrest0
Last Price0.13Oct 07, 2025
Change
-
Bid0.1
Ask0.15
volume536
Intrest0
Strike
43
43
Last Price15.96Oct 07, 2025
Change
-
Bid15.45
Ask16.45
volume1
Intrest0