$10.33
-0.28-2.64%
al cierre: -
$10.33
-0.00080-0.01%
After hour: 7:59 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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price9.3Jun 20, 2025
Change
1.110.58%
Bid7.85
Ask9.65
volume2
Intrest9
Strike
1
1
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price13.3Jun 06, 2025
Change
00%
Bid8.5
Ask8.9
volume0
Intrest1
Strike
1.5
1.5
Last Price0.03Jun 20, 2025
Change
0.2589.29%
Bid-
Ask0.05
volume1
Intrest1
Last Price8.4Jun 20, 2025
Change
1.1512.04%
Bid7.1
Ask8.4
volume4
Intrest128
Strike
2
2
Last Price0.01Jun 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest228
Last Price8.69Jun 16, 2025
Change
00%
Bid6.85
Ask8.85
volume0
Intrest2
Strike
2.5
2.5
Last Price0.14Jun 20, 2025
Change
0.0422.22%
Bid-
Ask0.51
volume1
Intrest2
Last Price7.35Jun 20, 2025
Change
1.0512.5%
Bid7.15
Ask8.2
volume3
Intrest390
Strike
3
3
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3387
Last Price6.87Jun 20, 2025
Change
0.283.92%
Bid6.7
Ask6.9
volume1
Intrest3
Strike
3.5
3.5
Last Price0.25Jun 18, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest2
Last Price6.35Jun 20, 2025
Change
0.8511.81%
Bid6.25
Ask7.05
volume11
Intrest287
Strike
4
4
Last Price0.19Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11125
Last Price6.06Jun 20, 2025
Change
2.3928.28%
Bid4.75
Ask6.65
volume1
Intrest3
Strike
4.5
4.5
Last Price0.01Jun 05, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest112
Last Price5.33Jun 20, 2025
Change
0.376.49%
Bid5.25
Ask5.4
volume86
Intrest4333
Strike
5
5
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5270
Last Price4.88Jun 20, 2025
Change
0.8414.69%
Bid3.55
Ask5.75
volume1
Intrest16
Strike
5.5
5.5
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest6062
Last Price4.35Jun 20, 2025
Change
0.418.61%
Bid3.3
Ask5.25
volume137
Intrest4678
Strike
6
6
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest3654
Last Price3.8Jun 20, 2025
Change
0.715.56%
Bid3
Ask3.9
volume6
Intrest23
Strike
6.5
6.5
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3084
Last Price3.4Jun 20, 2025
Change
0.25.56%
Bid3.1
Ask3.35
volume74
Intrest3038
Strike
7
7
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest6155
Last Price3Jun 20, 2025
Change
0.278.26%
Bid2.29
Ask3.05
volume5
Intrest1572
Strike
7.5
7.5
Last Price0.02Jun 20, 2025
Change
0.01100%
Bid-
Ask0.02
volume1
Intrest2011
Last Price2.36Jun 20, 2025
Change
0.414.49%
Bid2.3
Ask2.49
volume1434
Intrest10272
Strike
8
8
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume35
Intrest6277
Last Price1.84Jun 20, 2025
Change
0.4419.3%
Bid1.78
Ask1.86
volume51
Intrest709
Strike
8.5
8.5
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest224
Last Price1.32Jun 20, 2025
Change
0.2817.5%
Bid1.29
Ask1.38
volume126
Intrest7183
Strike
9
9
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest5249
Last Price0.52Jun 20, 2025
Change
0.6354.78%
Bid0.55
Ask1.24
volume908
Intrest2411
Strike
9.5
9.5
Last Price0.02Jun 20, 2025
Change
0.01100%
Bid-
Ask0.01
volume321
Intrest8027
Last Price0.27Jun 20, 2025
Change
0.4260.87%
Bid0.22
Ask0.38
volume1701
Intrest6620
Strike
10
10
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3569
Intrest8897
Last Price0.01Jun 20, 2025
Change
0.2496%
Bid-
Ask0.01
volume5469
Intrest1539
Strike
10.5
10.5
Last Price0.17Jun 20, 2025
Change
0.016.25%
Bid0.14
Ask0.34
volume3272
Intrest3213
Last Price0.01Jun 20, 2025
Change
0.0990%
Bid-
Ask0.01
volume5269
Intrest8662
Strike
11
11
Last Price0.7Jun 20, 2025
Change
0.240%
Bid0.66
Ask0.72
volume3216
Intrest5431
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.01
volume3188
Intrest5374
Strike
11.5
11.5
Last Price1.14Jun 20, 2025
Change
0.221.28%
Bid1.14
Ask1.23
volume1078
Intrest2321
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1036
Intrest8399
Strike
12
12
Last Price1.69Jun 20, 2025
Change
0.2920.71%
Bid1.53
Ask1.82
volume2512
Intrest7084
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume466
Intrest8935
Strike
12.5
12.5
Last Price2.15Jun 20, 2025
Change
0.422.86%
Bid2.13
Ask2.23
volume286
Intrest880
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume989
Intrest7555
Strike
13
13
Last Price2.78Jun 20, 2025
Change
0.4318.3%
Bid2.64
Ask2.72
volume394
Intrest1391
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume235
Intrest2691
Strike
13.5
13.5
Last Price3.05Jun 20, 2025
Change
0.227.77%
Bid2.82
Ask3.45
volume3
Intrest352
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume168
Intrest6698
Strike
14
14
Last Price3.8Jun 20, 2025
Change
0.5416.56%
Bid3.25
Ask4.6
volume193
Intrest1876
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest803
Strike
14.5
14.5
Last Price3.25Jun 16, 2025
Change
00%
Bid3.35
Ask5
volume0
Intrest9
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume76
Intrest16022
Strike
15
15
Last Price4.55Jun 20, 2025
Change
0.358.33%
Bid4.6
Ask4.85
volume11
Intrest545
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest293
Strike
15.5
15.5
Last Price2.98Jun 12, 2025
Change
00%
Bid4.8
Ask6.45
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest2488
Strike
16
16
Last Price5.25Jun 20, 2025
Change
00%
Bid5.6
Ask5.75
volume3
Intrest662
Last Price0.02Jun 18, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest41
Strike
16.5
16.5
Last Price-
Change
-
Bid6.05
Ask6.25
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume156
Intrest2778
Strike
17
17
Last Price6.67Jun 20, 2025
Change
0.6711.17%
Bid5.55
Ask6.95
volume1
Intrest98
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest3
Strike
17.5
17.5
Last Price6.35Jun 16, 2025
Change
00%
Bid7.1
Ask7.6
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest2168
Strike
18
18
Last Price6.75Jun 16, 2025
Change
00%
Bid7.45
Ask8.4
volume0
Intrest2
Last Price0.24Jun 17, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest71
Strike
18.5
18.5
Last Price-
Change
-
Bid8.1
Ask9.55
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1063
Strike
19
19
Last Price5.55Jun 05, 2025
Change
00%
Bid8.55
Ask8.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
19.5
19.5
Last Price-
Change
-
Bid8.15
Ask10.1
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest5441
Strike
20
20
Last Price9.57Jun 20, 2025
Change
0.374.02%
Bid9.6
Ask10.5
volume1
Intrest1
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest902
Strike
21
21
Last Price8.66Jun 10, 2025
Change
00%
Bid10.5
Ask12.15
volume0
Intrest0
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest127
Strike
22
22
Last Price-
Change
-
Bid10.3
Ask11.95
volume0
Intrest0
Last Price0.08Jun 10, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest181
Strike
23
23
Last Price9.8Jun 09, 2025
Change
00%
Bid12.3
Ask13.25
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest202
Strike
24
24
Last Price11.99Jun 11, 2025
Change
00%
Bid13.6
Ask15
volume0
Intrest0
Last Price0.02Jun 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest376
Strike
25
25
Last Price12.9Jun 11, 2025
Change
00%
Bid13.65
Ask15.75
volume0
Intrest1
Last Price0.03Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest954
Strike
26
26
Last Price13.23Jun 05, 2025
Change
00%
Bid15.3
Ask16.4
volume0
Intrest0
Last Price0.01Jun 11, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest53
Strike
27
27
Last Price-
Change
-
Bid15.75
Ask17
volume0
Intrest0
Last Price0.02Jun 13, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest80
Strike
28
28
Last Price-
Change
-
Bid16.75
Ask18.5
volume0
Intrest0
Last Price0.16Jun 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest172
Strike
29
29
Last Price-
Change
-
Bid18.1
Ask19.95
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest839
Strike
30
30
Last Price-
Change
-
Bid19.35
Ask20.7
volume0
Intrest0