$45.48
1.553.53%
가까이에: May 12, 5:00 PM EST
$45.61
1.683.82%
프리마켓: 6:13 AM EST
Benzinga
Benzinga
Benzinga
목요일, 5월 14
Applied Digital (NASDAQ:APLD) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Applied Digital의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Applied Digital에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price33.84May 13, 2026
Change
-
Bid34.1
Ask36.85
volume0
Intrest7
Strike
10
10
Last Price0.01May 08, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest13
Last Price34.49May 13, 2026
Change
-
Bid33.2
Ask35.75
volume0
Intrest5
Strike
11
11
Last Price0.1Apr 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1
Last Price33.51May 13, 2026
Change
-
Bid32.3
Ask34.75
volume0
Intrest14
Strike
12
12
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price32.55May 13, 2026
Change
-
Bid31.8
Ask33.5
volume0
Intrest126
Strike
13
13
Last Price0.04May 04, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest6
Last Price31.53May 13, 2026
Change
-
Bid30.8
Ask32.5
volume0
Intrest126
Strike
14
14
Last Price0.03May 05, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest5
Last Price30.63May 13, 2026
Change
-
Bid29.45
Ask31.6
volume0
Intrest21
Strike
15
15
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest80
Last Price29.58May 13, 2026
Change
-
Bid28.5
Ask30.9
volume0
Intrest26
Strike
16
16
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest58
Last Price28.64May 13, 2026
Change
-
Bid27.9
Ask29.6
volume0
Intrest38
Strike
17
17
Last Price0.01May 11, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest4036
Last Price27.65May 13, 2026
Change
-
Bid26.65
Ask28.75
volume0
Intrest23
Strike
18
18
Last Price0.01May 13, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest227
Last Price26.68May 13, 2026
Change
-
Bid25.55
Ask27.8
volume0
Intrest4
Strike
19
19
Last Price0.01May 13, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest318
Last Price25.35May 13, 2026
Change
-
Bid24.75
Ask26.55
volume0
Intrest94
Strike
20
20
Last Price0.02May 13, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest1544
Last Price24.21May 13, 2026
Change
-
Bid23.55
Ask25.8
volume0
Intrest28
Strike
21
21
Last Price0.01May 13, 2026
Change
-
Bid-
Ask0.45
volume0
Intrest1094
Last Price23.22May 13, 2026
Change
-
Bid22.9
Ask24.4
volume0
Intrest811
Strike
22
22
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest2860
Last Price22.21May 13, 2026
Change
-
Bid21.9
Ask23.4
volume0
Intrest170
Strike
23
23
Last Price0.02May 13, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest753
Last Price21.22May 13, 2026
Change
-
Bid20.9
Ask22.5
volume0
Intrest496
Strike
24
24
Last Price0.02May 13, 2026
Change
-
Bid-
Ask0.06
volume0
Intrest655
Last Price20.29May 13, 2026
Change
-
Bid20.15
Ask21.25
volume0
Intrest370
Strike
25
25
Last Price0.02May 13, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest2738
Last Price20.15May 13, 2026
Change
-
Bid19.55
Ask20.8
volume0
Intrest28
Strike
25.5
25.5
Last Price0.01May 13, 2026
Change
-
Bid-
Ask0.54
volume0
Intrest208
Last Price19.75May 13, 2026
Change
-
Bid19.25
Ask20.5
volume0
Intrest696
Strike
26
26
Last Price0.01May 13, 2026
Change
-
Bid-
Ask0.21
volume0
Intrest965
Last Price19.21May 13, 2026
Change
-
Bid18.65
Ask19.9
volume0
Intrest7
Strike
26.5
26.5
Last Price0.15May 13, 2026
Change
-
Bid-
Ask1.84
volume0
Intrest53
Last Price18.85May 13, 2026
Change
-
Bid18.4
Ask19.4
volume0
Intrest470
Strike
27
27
Last Price0.01May 13, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest848
Last Price18.35May 13, 2026
Change
-
Bid17.7
Ask19.05
volume0
Intrest14
Strike
27.5
27.5
Last Price0.01May 13, 2026
Change
-
Bid-
Ask0.06
volume0
Intrest495
Last Price17.2May 13, 2026
Change
-
Bid17.1
Ask18.4
volume0
Intrest751
Strike
28
28
Last Price0.02May 13, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest1305
Last Price17.26May 13, 2026
Change
-
Bid16.75
Ask18.05
volume0
Intrest43
Strike
28.5
28.5
Last Price0.03May 13, 2026
Change
-
Bid0.01
Ask0.13
volume0
Intrest123
Last Price16.94May 13, 2026
Change
-
Bid16.4
Ask17.4
volume0
Intrest2420
Strike
29
29
Last Price0.01May 13, 2026
Change
-
Bid-
Ask0.07
volume0
Intrest870
Last Price16.55May 13, 2026
Change
-
Bid15.75
Ask16.65
volume0
Intrest64
Strike
29.5
29.5
Last Price0.02May 13, 2026
Change
-
Bid-
Ask0.23
volume0
Intrest168
Last Price15.9May 13, 2026
Change
-
Bid15.35
Ask16.25
volume0
Intrest13236
Strike
30
30
Last Price0.01May 13, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest4025
Last Price13.84May 13, 2026
Change
-
Bid14.7
Ask16.05
volume0
Intrest59
Strike
30.5
30.5
Last Price0.01May 13, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest4940
Last Price15.11May 13, 2026
Change
-
Bid14.35
Ask15.4
volume0
Intrest1049
Strike
31
31
Last Price0.01May 13, 2026
Change
-
Bid-
Ask0.08
volume0
Intrest566
Last Price14.46May 13, 2026
Change
-
Bid13.8
Ask14.85
volume0
Intrest218
Strike
31.5
31.5
Last Price0.06May 13, 2026
Change
-
Bid0.01
Ask0.1
volume0
Intrest206
Last Price14.15May 13, 2026
Change
-
Bid13.25
Ask13.75
volume0
Intrest1074
Strike
32
32
Last Price0.05May 13, 2026
Change
-
Bid0.01
Ask0.05
volume0
Intrest1256
Last Price13.33May 13, 2026
Change
-
Bid12.75
Ask13.55
volume0
Intrest1024
Strike
32.5
32.5
Last Price0.03May 13, 2026
Change
-
Bid-
Ask0.23
volume0
Intrest239
Last Price12.94May 13, 2026
Change
-
Bid12.3
Ask13.05
volume0
Intrest26475
Strike
33
33
Last Price0.08May 13, 2026
Change
-
Bid0.02
Ask0.07
volume0
Intrest1335
Last Price12.29May 13, 2026
Change
-
Bid11.8
Ask12.55
volume0
Intrest70
Strike
33.5
33.5
Last Price0.02May 13, 2026
Change
-
Bid0.02
Ask0.06
volume0
Intrest196
Last Price11.6May 13, 2026
Change
-
Bid11.4
Ask11.6
volume0
Intrest1620
Strike
34
34
Last Price0.02May 13, 2026
Change
-
Bid0.01
Ask0.17
volume0
Intrest1934
Last Price11.6May 13, 2026
Change
-
Bid10.7
Ask11.6
volume0
Intrest416
Strike
34.5
34.5
Last Price0.05May 13, 2026
Change
-
Bid0.02
Ask0.24
volume0
Intrest584
Last Price10.55May 13, 2026
Change
-
Bid10.4
Ask11.05
volume0
Intrest8230
Strike
35
35
Last Price0.04May 13, 2026
Change
-
Bid0.03
Ask0.04
volume0
Intrest2453
Last Price10.25May 13, 2026
Change
-
Bid9.85
Ask11.05
volume0
Intrest108
Strike
35.5
35.5
Last Price0.05May 13, 2026
Change
-
Bid0.01
Ask0.25
volume0
Intrest699
Last Price10.04May 13, 2026
Change
-
Bid9.3
Ask9.8
volume0
Intrest2482
Strike
36
36
Last Price0.04May 13, 2026
Change
-
Bid0.03
Ask0.15
volume0
Intrest3593
Last Price7.4May 13, 2026
Change
-
Bid8.8
Ask10
volume0
Intrest167
Strike
36.5
36.5
Last Price0.05May 13, 2026
Change
-
Bid0.01
Ask0.26
volume0
Intrest511
Last Price8.79May 13, 2026
Change
-
Bid8.35
Ask9.4
volume0
Intrest721
Strike
37
37
Last Price0.06May 13, 2026
Change
-
Bid0.05
Ask0.2
volume0
Intrest869
Last Price4.97May 12, 2026
Change
-
Bid7.85
Ask9.1
volume0
Intrest47
Strike
37.5
37.5
Last Price0.07May 13, 2026
Change
-
Bid0.04
Ask0.28
volume0
Intrest391
Last Price7.68May 13, 2026
Change
-
Bid7.45
Ask7.8
volume0
Intrest4215
Strike
38
38
Last Price0.08May 13, 2026
Change
-
Bid0.07
Ask0.09
volume0
Intrest1708
Last Price4.84May 12, 2026
Change
-
Bid6.85
Ask8
volume0
Intrest130
Strike
38.5
38.5
Last Price0.1May 13, 2026
Change
-
Bid0.04
Ask0.3
volume0
Intrest475
Last Price7.16May 13, 2026
Change
-
Bid6.4
Ask7.45
volume0
Intrest642
Strike
39
39
Last Price0.1May 13, 2026
Change
-
Bid0.09
Ask0.12
volume0
Intrest1022
Last Price5.16May 13, 2026
Change
-
Bid5.9
Ask7.3
volume0
Intrest73
Strike
39.5
39.5
Last Price0.17May 13, 2026
Change
-
Bid0.11
Ask0.16
volume0
Intrest552
Last Price5.72May 13, 2026
Change
-
Bid5.45
Ask6.3
volume0
Intrest5247
Strike
40
40
Last Price0.17May 13, 2026
Change
-
Bid0.16
Ask0.17
volume0
Intrest2954
Last Price5.2May 13, 2026
Change
-
Bid4.95
Ask6.1
volume0
Intrest25
Strike
40.5
40.5
Last Price0.24May 13, 2026
Change
-
Bid0.17
Ask0.24
volume0
Intrest612
Last Price4.8May 13, 2026
Change
-
Bid4.65
Ask4.85
volume0
Intrest2721
Strike
41
41
Last Price0.25May 13, 2026
Change
-
Bid0.24
Ask0.29
volume0
Intrest1348
Last Price4.57May 13, 2026
Change
-
Bid4.2
Ask4.9
volume0
Intrest43
Strike
41.5
41.5
Last Price0.32May 13, 2026
Change
-
Bid0.28
Ask0.34
volume0
Intrest448
Last Price3.9May 13, 2026
Change
-
Bid3.8
Ask4
volume0
Intrest1962
Strike
42
42
Last Price0.39May 13, 2026
Change
-
Bid0.38
Ask0.42
volume0
Intrest2028
Last Price3.72May 13, 2026
Change
-
Bid3.4
Ask3.7
volume0
Intrest886
Strike
42.5
42.5
Last Price0.49May 13, 2026
Change
-
Bid0.43
Ask0.53
volume0
Intrest190
Last Price3.15May 13, 2026
Change
-
Bid3.05
Ask3.3
volume0
Intrest6947
Strike
43
43
Last Price0.58May 13, 2026
Change
-
Bid0.54
Ask0.64
volume0
Intrest586
Last Price2.82May 13, 2026
Change
-
Bid2.68
Ask2.87
volume0
Intrest1029
Strike
43.5
43.5
Last Price0.7May 13, 2026
Change
-
Bid0.73
Ask0.79
volume0
Intrest607
Last Price2.4May 13, 2026
Change
-
Bid2.35
Ask2.49
volume0
Intrest1284
Strike
44
44
Last Price0.9May 13, 2026
Change
-
Bid0.89
Ask0.96
volume0
Intrest1510
Last Price2.24May 13, 2026
Change
-
Bid2.05
Ask2.17
volume0
Intrest214
Strike
44.5
44.5
Last Price1.08May 13, 2026
Change
-
Bid1.01
Ask1.16
volume0
Intrest68
Last Price1.81May 13, 2026
Change
-
Bid1.77
Ask1.87
volume0
Intrest4165
Strike
45
45
Last Price1.26May 13, 2026
Change
-
Bid1.29
Ask1.35
volume0
Intrest708
Last Price1.56May 13, 2026
Change
-
Bid1.51
Ask1.63
volume0
Intrest379
Strike
45.5
45.5
Last Price1.56May 13, 2026
Change
-
Bid1.48
Ask1.62
volume0
Intrest541
Last Price1.35May 13, 2026
Change
-
Bid1.27
Ask1.39
volume0
Intrest2063
Strike
46
46
Last Price1.86May 13, 2026
Change
-
Bid1.74
Ask1.9
volume0
Intrest185
Last Price1.09May 13, 2026
Change
-
Bid1.09
Ask1.2
volume0
Intrest346
Strike
46.5
46.5
Last Price2.09May 13, 2026
Change
-
Bid2.07
Ask2.22
volume0
Intrest73
Last Price1May 13, 2026
Change
-
Bid0.92
Ask1.02
volume0
Intrest1762
Strike
47
47
Last Price2.19May 13, 2026
Change
-
Bid2.36
Ask2.53
volume0
Intrest55
Last Price0.86May 13, 2026
Change
-
Bid0.77
Ask0.87
volume0
Intrest468
Strike
47.5
47.5
Last Price3.12May 13, 2026
Change
-
Bid2.7
Ask2.87
volume0
Intrest2
Last Price0.64May 13, 2026
Change
-
Bid0.63
Ask0.68
volume0
Intrest3528
Strike
48
48
Last Price4.6May 13, 2026
Change
-
Bid3
Ask3.25
volume0
Intrest4
Last Price0.53May 13, 2026
Change
-
Bid0.4
Ask0.49
volume0
Intrest1439
Strike
49
49
Last Price4May 13, 2026
Change
-
Bid3.75
Ask4.05
volume0
Intrest3
Last Price0.3May 13, 2026
Change
-
Bid0.29
Ask0.32
volume0
Intrest6934
Strike
50
50
Last Price6.62May 12, 2026
Change
-
Bid4.55
Ask4.9
volume0
Intrest101
Last Price0.26May 13, 2026
Change
-
Bid0.17
Ask0.24
volume0
Intrest551
Strike
51
51
Last Price8.14May 12, 2026
Change
-
Bid4.85
Ask5.9
volume0
Intrest20
Last Price0.15May 13, 2026
Change
-
Bid0.11
Ask0.16
volume0
Intrest740
Strike
52
52
Last Price7.65May 13, 2026
Change
-
Bid5.65
Ask7.1
volume0
Intrest35
Last Price0.11May 13, 2026
Change
-
Bid0.08
Ask0.14
volume0
Intrest2472
Strike
53
53
Last Price7.6May 13, 2026
Change
-
Bid6.45
Ask7.75
volume0
Intrest1
Last Price0.06May 13, 2026
Change
-
Bid0.01
Ask0.1
volume0
Intrest324
Strike
54
54
Last Price12.05May 12, 2026
Change
-
Bid7.5
Ask8.9
volume0
Intrest2
Last Price0.05May 13, 2026
Change
-
Bid0.04
Ask0.08
volume0
Intrest1574
Strike
55
55
Last Price12.96May 12, 2026
Change
-
Bid8.45
Ask9.95
volume0
Intrest2
Last Price0.02May 13, 2026
Change
-
Bid-
Ask0.18
volume0
Intrest158
Strike
56
56
Last Price10.76May 11, 2026
Change
-
Bid9.4
Ask10.95
volume0
Intrest2
Last Price0.04May 13, 2026
Change
-
Bid0.01
Ask0.06
volume0
Intrest117
Strike
57
57
Last Price-
Change
-
Bid10.25
Ask12.1
volume0
Intrest0
Last Price0.04May 12, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest61
Strike
58
58
Last Price13May 11, 2026
Change
-
Bid10.6
Ask13.45
volume0
Intrest1
Last Price0.12May 13, 2026
Change
-
Bid0.02
Ask0.11
volume0
Intrest334
Strike
59
59
Last Price14.67May 13, 2026
Change
-
Bid12.1
Ask13.85
volume0
Intrest3
Last Price0.03May 13, 2026
Change
-
Bid0.01
Ask0.03
volume0
Intrest124
Strike
60
60
Last Price15.64May 13, 2026
Change
-
Bid13.2
Ask14.9
volume0
Intrest3
Last Price0.02May 13, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest48
Strike
61
61
Last Price16.57May 13, 2026
Change
-
Bid13.6
Ask16.75
volume0
Intrest3
Last Price0.02May 12, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest8
Strike
62
62
Last Price17.48May 13, 2026
Change
-
Bid15.15
Ask17.7
volume0
Intrest22
Last Price0.3May 13, 2026
Change
-
Bid-
Ask0.3
volume0
Intrest114
Strike
63
63
Last Price18.32May 11, 2026
Change
-
Bid16.6
Ask17.85
volume0
Intrest53
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
64
64
Last Price21.25May 12, 2026
Change
-
Bid17.05
Ask18.95
volume0
Intrest0
Last Price0.02May 12, 2026
Change
-
Bid-
Ask0.55
volume0
Intrest113
Strike
65
65
Last Price22.15May 12, 2026
Change
-
Bid18.4
Ask19.85
volume0
Intrest3
Benzinga
© 2026 Benzinga | All Rights Reserved