Applied Digital (APLD) Options Chain & Prices $39.88 +4.25 (+11.93%) Closing price 05/5/2026 04:00 PM EasternExtended Trading$39.56 -0.32 (-0.80%) As of 05/5/2026 07:59 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock APLD Put and Call Options List 1/21/2028 6/17/2027 1/15/2027 10/16/2026 9/18/2026 7/17/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 5/22/2026 5/15/2026 5/8/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/8/2026$32.00$0.116Put1,7371,1872221820(+810)151.59% (+32.49%)-0.0492581895/8/2026$32.00$7.975Call8817661026(+33)151.64% (+32.53%)0.951105445/8/2026$32.50$0.139Put1,3581,09623784(+463)148.79% (+30.60%)-0.0584151155/8/2026$32.50$7.499Call104542507(+2)148.79% (+30.60%)0.941793325/8/2026$33.00$0.168Put9302244581264(+364)146.09% (+28.68%)-0.0693921765/8/2026$33.00$7.027Call322145115741(-14)146.09% (+28.68%)0.930803565/8/2026$33.50$0.203Put53771361873(+395)143.48% (+26.72%)-0.0825451045/8/2026$33.50$6.561Call1212718441(+29)143.52% (+26.76%)0.917852355/8/2026$34.00$0.244Put1,0531082401966(+544)141.10% (+24.85%)-0.0974211605/8/2026$34.00$6.103Call4681921442516(+341)141.10% (+24.85%)0.902723102 Get the Latest News and Ratings for APLD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Applied Digital and its competitors with MarketBeat's FREE daily newsletter. 5/8/2026$34.50$0.294Put425122162531(+182)138.83% (+21.50%)-0.114983915/8/2026$34.50$5.653Call13049511748(+1205)138.83% (+22.97%)0.885123555/8/2026$35.00$0.354Put1,0403453012505(+458)136.71% (+21.13%)-0.1352242195/8/2026$35.00$5.204Call8973352214297(+1753)137.91% (+23.11%)0.8644772875/8/2026$35.50$0.426Put2366751222(+53)134.74% (+19.33%)-0.158359985/8/2026$35.50$4.784Call420131861223(+550)134.74% (+19.33%)0.8416681135/8/2026$36.00$0.510Put60695248211(+46)132.92% (+17.58%)-0.184532155/8/2026$36.00$4.361Call2,7269866173483(+1823)132.89% (+17.05%)0.8149645095/8/2026$36.50$0.612Put33873122232(+9)133.33% (+17.96%)-0.2143621705/8/2026$36.50$3.969Call1,0134233261334(+780)131.27% (+15.89%)0.7861153235/8/2026$37.00$0.729Put1,39255915245(+6)131.13% (+15.65%)-0.2467981505/8/2026$37.00$3.585Call2,3008147982429(+1282)129.76% (+14.28%)0.7536955745/8/2026$37.50$0.862Put23168494(+1)128.42% (+12.75%)-0.28151235/8/2026$37.50$3.221Call1,8566778221781(+217)128.42% (+12.75%)0.7183212755/8/2026$38.00$1.021Put5848523711(-2)128.44% (+12.53%)-0.3202392435/8/2026$38.00$2.870Call14,7476,2775,9654081(+2655)127.28% (+9.81%)0.6795242,4865/8/2026$38.50$1.195Put1549200(+0)126.18% (+9.96%)-0.3598231395/8/2026$38.50$2.554Call911424269518(+370)126.18% (+11.64%)0.6398882425/8/2026$39.00$1.399Put86323526427(+0)124.63% (+8.04%)-0.4027643385/8/2026$39.00$2.248Call4,7787801,8093584(+1080)122.44% (+11.84%)0.5968824275/8/2026$39.50$1.619Put17410230(+0)124.54% (+7.53%)-0.4453111475/8/2026$39.50$1.978Call1,558689308260(+132)124.54% (+7.53%)0.5542932425/8/2026$40.00$1.867Put287424261(+45)123.92% (+6.46%)-0.4892612065/8/2026$40.00$1.720Call7,2102,5142,7683645(+1776)124.65% (+8.30%)0.5094361,2545/8/2026$40.50$2.138Put892231(+0)123.44% (+5.49%)-0.533149735/8/2026$40.50$1.492Call463225135669(+610)122.75% (+4.80%)0.4654981195/8/2026$41.00$2.438Put52 - 26(+0)123.07% (+4.59%)-0.577169525/8/2026$41.00$1.292Call673294150816(+492)123.07% (+4.60%)0.4231491815/8/2026$41.50$2.749Put2 - 22(+2)122.82% (+3.80%)-0.61820225/8/2026$41.50$1.109Call29018343308(+23)122.82% (+3.80%)0.38123955/8/2026$42.00$0.947Call2,6291,2966631241(+455)122.67% (+3.08%)0.3411473895/8/2026$42.50$3.446Put1 - 10(+0)122.62% (+2.44%)-0.69609615/8/2026$42.50$0.803Call1704447229(+112)122.55% (+2.38%)0.302537495/8/2026$43.00$3.822Put2 - - 1(+1)122.66% (+1.87%)-0.73139215/8/2026$43.00$0.682Call1,079560302896(+99)122.66% (+1.87%)0.2679721405/8/2026$43.50$4.215Put2 - - 2(+2)122.77% (+1.37%)-0.76394215/8/2026$43.50$0.576Call66228209(+207)122.77% (+1.37%)0.235411285/8/2026$44.00$0.484Call66926154217(+93)122.96% (+0.93%)0.20568935/8/2026$44.50$0.406Call110846136(+103)123.20% (+0.54%)0.178826275/8/2026$45.00$5.478Put1 - - 1(+0)123.51% (+0.20%)-0.84458415/8/2026$45.00$0.339Call1,604579360876(+627)123.51% (+0.20%)0.1547511655/8/2026$45.50$5.930Put1 - - 0(+0)123.87% (-0.08%)-0.86640615/8/2026$45.50$0.281Call1033665(+0)123.87% (-0.08%)0.132932505/8/2026$46.00$0.235Call85961821473(+4)124.26% (-0.34%)0.114495585/8/2026$46.50$0.195Call16113(+0)124.70% (-0.55%)0.09796565/8/2026$47.00$7.309Put1 - 12(+1)125.18% (-0.72%)-0.91610915/8/2026$47.00$0.162Call914738265(-56)125.17% (-0.74%)0.08355245/8/2026$47.50$7.772Put1 - - 2(+1)125.67% (-0.89%)-0.92830115/8/2026$47.50$0.134Call51325(+0)125.67% (-0.89%)0.0710695End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies NVDA Options Chain TCOM Options Chain RDDT Options Chain IQV Options Chain AER Options Chain FTAI Options Chain CPAY Options Chain RBA Options Chain KSPI Options Chain GRAB Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:APLD) was last updated on 5/6/2026 by MarketBeat.com Staff. From Our PartnersYour book attachedYour Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...Profits Run | SponsoredIran's New Leader Just Said Something That Should Terrify Every AmericanIran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...American Alternative | SponsoredI’m sounding the alarmMeta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...Porter & Company | SponsoredPH: Do THESE 4 things to your bank account now …In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...Weiss Ratings | SponsoredTrump and Elon are BACK15X Bigger Than SpaceX: Elon's New Launch While the rest of the market goes crazy for "the mother of all IP...InvestorPlace | SponsoredHow to collect $1,170/month from silverThere is a silver fund paying up to 20% in yearly distributions - no mining stocks, no options required. The s...Investors Alley | SponsoredSatellite Images Spot Potential $10 Trillion Discovery'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...Altimetry | SponsoredMy feud with Zohran MamdaniEmmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Applied Digital Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share Applied Digital With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
