Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

APLD
Applied Digital Corporation Common Stock
stock NASDAQ

At Close
May 16, 2025 3:59:30 PM EDT
6.82USD+22.004%(+1.23)74,883,576
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
5.76USD+3.041%(+0.17)499,202
After-hours
May 16, 2025 4:57:30 PM EDT
6.78USD-0.587%(-0.04)225,918
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
42,52630,67110,82235,954


APLD May 16, 2025 Exp. - Volume by Strike
Puts
Calls

APLD May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

APLD May 16, 2025 Exp. - Max Pain @ $5.50

Puts
Calls


APLD May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
15.00 C0.04-50.00%120104-10APLD250516C00015000
14.00 C0.15-11.76%4903-25APLD250516C00014000
13.00 C0.09-62.50%1,0001,00104-01APLD250516C00013000
12.00 C0.010.00%11,22005-13APLD250516C00012000
11.00 C0.05+25.00%526505-14APLD250516C00011000
10.50 C00%0APLD250516C00010500
10.00 C0.01-50.00%15,25605-15APLD250516C00010000
9.50 C0.10-16.67%2305-14APLD250516C00009500
9.00 C0.020.00%211,26305-14APLD250516C00009000
8.50 C0.010.00%505105-15APLD250516C00008500
8.00 C0.10+233.33%211,03505-15APLD250516C00008000
7.50 C0.02-50.00%2731,18205-15APLD250516C00007500
7.00 C0.01-87.50%3,9249,18505-15APLD250516C00007000
6.50 C0.04-69.23%1,7266,27005-15APLD250516C00006500
6.00 C0.08-74.19%4,82712,94405-15APLD250516C00006000
5.50 C0.26-56.67%6516,48705-15APLD250516C00005500
5.00 C0.62-36.08%29111,73505-15APLD250516C00005000
4.50 C1.07-32.28%13615005-15APLD250516C00004500
4.00 C1.56-24.64%1274,34605-15APLD250516C00004000
3.50 C2.06-17.60%119505-15APLD250516C00003500
3.00 C2.61-13.86%1625305-15APLD250516C00003000
2.50 C3.65+20.46%161105-14APLD250516C00002500
2.00 C4.08+16.57%15813105-14APLD250516C00002000
1.50 C3.150%4104-25APLD250516C00001500
1.00 C5.09+15.16%2305-14APLD250516C00001000
Puts
StrikePriceChangeVolOILastContract Name
15.00 P9.45-4.16%1104-14APLD250516P00015000
14.00 P00%0APLD250516P00014000
13.00 P7.690%101004-14APLD250516P00013000
12.00 P6.58-18.06%2205-08APLD250516P00012000
11.00 P5.60-4.27%2505-08APLD250516P00011000
10.50 P5.40+3.85%5605-06APLD250516P00010500
10.00 P4.00+3.63%1305-15APLD250516P00010000
9.50 P3.560%2105-14APLD250516P00009500
9.00 P3.60+2.86%62205-12APLD250516P00009000
8.50 P00%0APLD250516P00008500
8.00 P2.29+13.93%89405-15APLD250516P00008000
7.50 P1.78+17.88%3405-15APLD250516P00007500
7.00 P1.31+35.05%2610,67405-15APLD250516P00007000
6.50 P0.89+27.14%337405-15APLD250516P00006500
6.00 P0.50+66.67%5051,77205-15APLD250516P00006000
5.50 P0.17+41.67%1,4394,39805-15APLD250516P00005500
5.00 P0.030.00%2,80915,65605-15APLD250516P00005000
4.50 P0.020.00%162,42005-15APLD250516P00004500
4.00 P0.010.00%510,00005-15APLD250516P00004000
3.50 P0.02+100.00%145505-13APLD250516P00003500
3.00 P0.010.00%11,14105-13APLD250516P00003000
2.50 P00%0APLD250516P00002500
2.00 P0.05+400.00%53705-07APLD250516P00002000
1.50 P00%0APLD250516P00001500
1.00 P0.030%1104-28APLD250516P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC