NasdaqGS - Delayed Quote • USD
Applied Digital Corporation (APLD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLD240503C00001500 | 4/19/2024 7:21 PM | 1.5 | 0.95 | 0.60 | 2.20 | 0.00 | 0.00% | 21 | 22 | 1,415.63% |
| APLD240503C00002000 | 4/26/2024 7:33 PM | 2 | 0.95 | 0.10 | 1.10 | -0.05 | -5.00% | 3 | 23 | 400.00% |
| APLD240503C00002500 | 4/26/2024 5:22 PM | 2.5 | 0.56 | 0.25 | 0.55 | 0.03 | 5.66% | 1 | 75 | 199.22% |
| APLD240503C00003000 | 4/26/2024 7:59 PM | 3 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 241 | 576 | 100.78% |
| APLD240503C00003500 | 4/26/2024 7:53 PM | 3.5 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 22 | 345 | 112.50% |
| APLD240503C00004000 | 4/25/2024 6:33 PM | 4 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 45 | 201.56% |
| APLD240503C00004500 | 4/15/2024 1:44 PM | 4.5 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 84 | 306.25% |
| APLD240503C00005000 | 4/23/2024 5:21 PM | 5 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 42 | 376.56% |
| APLD240503C00005500 | 4/10/2024 6:18 PM | 5.5 | 0.45 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 11 | 601.56% |
| APLD240503C00006000 | 4/16/2024 6:30 PM | 6 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 21 | 425.00% |
| APLD240503C00006500 | 3/28/2024 5:40 PM | 6.5 | 0.14 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 1 | 676.56% |
| APLD240503C00007000 | 4/5/2024 5:23 PM | 7 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 2 | 451.56% |
| APLD240503C00008000 | 3/26/2024 1:31 PM | 8 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 406.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLD240503P00001500 | 4/1/2024 2:17 PM | 1.5 | 0.08 | 0.00 | 0.70 | 0.00 | 0.00% | - | 1 | 854.69% |
| APLD240503P00002000 | 4/22/2024 1:55 PM | 2 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 32 | 75 | 215.63% |
| APLD240503P00002500 | 4/24/2024 6:49 PM | 2.5 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 249 | 167.19% |
| APLD240503P00003000 | 4/26/2024 7:17 PM | 3 | 0.25 | 0.15 | 0.45 | 0.05 | 25.00% | 31 | 49 | 177.34% |
| APLD240503P00003500 | 4/16/2024 2:23 PM | 3.5 | 1.01 | 0.10 | 1.10 | 0.00 | 0.00% | 10 | 50 | 129.69% |
| APLD240503P00004000 | 4/19/2024 2:08 PM | 4 | 1.65 | 0.35 | 1.70 | 0.00 | 0.00% | 1 | 7 | 635.94% |
| APLD240503P00004500 | 4/12/2024 7:44 PM | 4.5 | 1.82 | 0.70 | 2.45 | 0.00 | 0.00% | 5 | 53 | 193.75% |
| APLD240503P00005000 | 4/1/2024 7:14 PM | 5 | 1.14 | 1.30 | 2.90 | 0.00 | 0.00% | 1 | 0 | 278.13% |
| APLD240503P00005500 | 3/28/2024 6:46 PM | 5.5 | 1.38 | 1.70 | 3.40 | 0.00 | 0.00% | 18 | 0 | 935.16% |
Related Tickers
BTBT Bit Digital, Inc.
2.3100
+3.59%
CIFR Cipher Mining Inc.
4.5000
+1.58%
WULF TeraWulf Inc.
2.4700
-0.80%
IREN Iris Energy Limited
5.08
-1.74%
SDIG Stronghold Digital Mining, Inc.
3.4900
-8.64%
BITF Bitfarms Ltd.
1.9600
-2.24%
HIVE HIVE Digital Technologies Ltd.
3.0500
-0.65%
CLSK CleanSpark, Inc.
19.23
-1.59%
HUT Hut 8 Corp.
8.81
-0.56%
AGBA AGBA Group Holding Limited
2.1400
-4.46%