AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240503C00045000 | 2024-04-04 12:43PM EDT | 45.00 | 28.57 | 29.00 | 31.70 | -2.16 | -7.03% | 1 | 1 | 561.72% |
| APP240503C00060000 | 2024-05-01 12:20PM EDT | 60.00 | 9.95 | 14.10 | 16.50 | 0.00 | - | 1 | 6 | 270.70% |
| APP240503C00063000 | 2024-04-26 10:56AM EDT | 63.00 | 10.82 | 9.80 | 13.30 | 0.00 | - | 2 | 2 | 360.35% |
| APP240503C00064000 | 2024-04-22 3:59PM EDT | 64.00 | 4.80 | 10.00 | 13.00 | 0.00 | - | 8 | 15 | 241.41% |
| APP240503C00065000 | 2024-05-03 9:52AM EDT | 65.00 | 9.80 | 9.10 | 11.30 | +3.10 | +46.27% | 1 | 7 | 167.97% |
| APP240503C00066000 | 2024-04-25 10:16AM EDT | 66.00 | 3.90 | 7.00 | 10.40 | 0.00 | - | 1 | 24 | 304.69% |
| APP240503C00067000 | 2024-04-26 11:02AM EDT | 67.00 | 7.50 | 7.50 | 10.00 | 0.00 | - | 7 | 30 | 218.16% |
| APP240503C00068000 | 2024-05-02 11:01AM EDT | 68.00 | 4.00 | 6.40 | 7.60 | 0.00 | - | 20 | 44 | 182.42% |
| APP240503C00069000 | 2024-05-03 11:25AM EDT | 69.00 | 5.35 | 5.60 | 8.20 | +2.50 | +87.72% | 5 | 159 | 193.75% |
| APP240503C00070000 | 2024-05-03 3:40PM EDT | 70.00 | 5.00 | 3.70 | 6.60 | +2.50 | +100.00% | 56 | 161 | 85.16% |
| APP240503C00071000 | 2024-05-03 1:02PM EDT | 71.00 | 3.20 | 3.80 | 5.40 | +1.80 | +128.57% | 1 | 307 | 125.59% |
| APP240503C00071500 | 2024-05-02 3:06PM EDT | 71.50 | 1.70 | 1.40 | 5.20 | 0.00 | - | 26 | 101 | 202.25% |
| APP240503C00072000 | 2024-05-03 3:36PM EDT | 72.00 | 2.95 | 1.70 | 5.20 | +2.05 | +227.78% | 28 | 277 | 92.19% |
| APP240503C00072500 | 2024-05-03 3:26PM EDT | 72.50 | 2.47 | 1.35 | 4.40 | +1.72 | +229.33% | 23 | 140 | 75.78% |
| APP240503C00073000 | 2024-05-03 3:34PM EDT | 73.00 | 2.02 | 1.85 | 4.20 | +1.42 | +236.67% | 325 | 373 | 116.80% |
| APP240503C00073500 | 2024-05-03 3:57PM EDT | 73.50 | 1.70 | 1.35 | 2.65 | +1.25 | +277.78% | 68 | 242 | 66.41% |
| APP240503C00074000 | 2024-05-03 3:30PM EDT | 74.00 | 1.00 | 0.90 | 2.10 | +0.70 | +233.33% | 531 | 548 | 55.27% |
| APP240503C00074500 | 2024-05-03 3:41PM EDT | 74.50 | 0.62 | 0.40 | 0.75 | +0.43 | +226.32% | 38 | 123 | 25.78% |
| APP240503C00075000 | 2024-05-03 3:59PM EDT | 75.00 | 0.50 | 0.00 | 0.40 | +0.40 | +400.00% | 131 | 323 | 23.24% |
| APP240503C00075500 | 2024-05-03 3:48PM EDT | 75.50 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 11 | 55 | 12.31% |
| APP240503C00076000 | 2024-05-03 3:45PM EDT | 76.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 140 | 20.31% |
| APP240503C00077000 | 2024-05-03 3:34PM EDT | 77.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 19 | 618 | 41.60% |
| APP240503C00078000 | 2024-05-02 12:00PM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 111 | 47.27% |
| APP240503C00079000 | 2024-05-03 3:35PM EDT | 79.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 94 | 52.34% |
| APP240503C00080000 | 2024-05-03 9:30AM EDT | 80.00 | 0.18 | 0.00 | 0.05 | +0.08 | +80.00% | 2 | 211 | 62.50% |
| APP240503C00081000 | 2024-04-29 12:20PM EDT | 81.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 440 | 102.73% |
| APP240503C00082000 | 2024-04-26 3:48PM EDT | 82.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 11 | 30 | 160.74% |
| APP240503C00083000 | 2024-04-18 2:09PM EDT | 83.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 116.41% |
| APP240503C00084000 | 2024-04-17 12:32PM EDT | 84.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 2 | 21 | 194.53% |
| APP240503C00085000 | 2024-05-03 3:43PM EDT | 85.00 | 0.22 | 0.00 | 0.25 | +0.02 | +10.00% | 1 | 241 | 144.14% |
| APP240503C00090000 | 2024-04-22 10:34AM EDT | 90.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 52 | 186.72% |
| APP240503C00095000 | 2024-04-08 3:59PM EDT | 95.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | - | 26 | 325.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240503P00055000 | 2024-04-17 1:47PM EDT | 55.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 30 | 40 | 430.08% |
| APP240503P00057000 | 2024-04-22 10:54AM EDT | 57.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | - | 2 | 391.02% |
| APP240503P00058000 | 2024-04-25 12:34PM EDT | 58.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 25 | 31 | 371.48% |
| APP240503P00059000 | 2024-04-25 1:42PM EDT | 59.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 3 | 352.34% |
| APP240503P00060000 | 2024-04-26 11:10AM EDT | 60.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 187.50% |
| APP240503P00061000 | 2024-04-29 9:30AM EDT | 61.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 29 | 306.64% |
| APP240503P00062000 | 2024-04-29 12:19PM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 60 | 162.50% |
| APP240503P00063000 | 2024-04-26 1:29PM EDT | 63.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 306 | 202.73% |
| APP240503P00064000 | 2024-04-26 1:53PM EDT | 64.00 | 0.08 | 0.00 | 1.10 | 0.00 | - | 3 | 74 | 258.79% |
| APP240503P00065000 | 2024-04-30 9:36AM EDT | 65.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 68 | 240.23% |
| APP240503P00066000 | 2024-05-01 3:44PM EDT | 66.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 450 | 128.13% |
| APP240503P00067000 | 2024-05-01 2:01PM EDT | 67.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 413 | 103.13% |
| APP240503P00068000 | 2024-05-01 2:35PM EDT | 68.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 108 | 92.19% |
| APP240503P00069000 | 2024-05-03 12:14PM EDT | 69.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 11 | 370 | 79.69% |
| APP240503P00070000 | 2024-05-02 11:13AM EDT | 70.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 4 | 161 | 68.75% |
| APP240503P00071000 | 2024-05-03 3:52PM EDT | 71.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 5 | 186 | 56.25% |
| APP240503P00071500 | 2024-05-03 2:07PM EDT | 71.50 | 0.05 | 0.00 | 0.45 | -0.15 | -75.00% | 18 | 118 | 84.96% |
| APP240503P00072000 | 2024-05-02 2:36PM EDT | 72.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 85 | 363 | 51.17% |
| APP240503P00072500 | 2024-05-03 10:04AM EDT | 72.50 | 0.25 | 0.00 | 0.15 | -0.35 | -58.33% | 10 | 186 | 59.38% |
| APP240503P00073000 | 2024-05-03 3:57PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | -0.60 | -92.31% | 4 | 28 | 37.50% |
| APP240503P00073500 | 2024-05-03 2:07PM EDT | 73.50 | 0.05 | 0.00 | 0.10 | -1.30 | -96.30% | 49 | 107 | 36.91% |
| APP240503P00074000 | 2024-05-03 3:51PM EDT | 74.00 | 0.02 | 0.00 | 0.05 | -2.18 | -99.09% | 30 | 31 | 22.85% |
| APP240503P00074500 | 2024-05-03 3:51PM EDT | 74.50 | 0.07 | 0.00 | 0.10 | -2.58 | -97.36% | 10 | 10 | 19.43% |
| APP240503P00075000 | 2024-05-03 3:38PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | -2.40 | -96.00% | 28 | 63 | 5.08% |
| APP240503P00075500 | 2024-04-26 2:36PM EDT | 75.50 | 3.10 | 0.00 | 0.65 | 0.00 | - | 4 | 4 | 25.39% |
| APP240503P00076000 | 2024-05-03 3:50PM EDT | 76.00 | 0.90 | 0.10 | 1.20 | -2.10 | -70.00% | 1 | 19 | 39.84% |
| APP240503P00077000 | 2024-05-01 10:23AM EDT | 77.00 | 6.50 | 0.35 | 2.40 | 0.00 | - | 3 | 11 | 75.29% |
| APP240503P00078000 | 2024-04-12 2:42PM EDT | 78.00 | 4.80 | 1.95 | 4.00 | 0.00 | - | 6 | 7 | 140.04% |
| APP240503P00079000 | 2024-04-15 12:55PM EDT | 79.00 | 7.20 | 2.75 | 5.20 | 0.00 | - | 2 | 2 | 57.81% |
| APP240503P00080000 | 2024-04-30 1:25PM EDT | 80.00 | 8.80 | 4.00 | 6.70 | 0.00 | - | 2 | 7 | 122.46% |
| APP240503P00082000 | 2024-04-08 2:52PM EDT | 82.00 | 6.60 | 5.40 | 7.80 | 0.00 | - | - | 1 | 196.29% |
| APP240503P00083000 | 2024-04-15 1:31PM EDT | 83.00 | 11.10 | 5.90 | 8.80 | 0.00 | - | - | 0 | 211.91% |
| APP240503P00086000 | 2024-04-25 1:47PM EDT | 86.00 | 17.30 | 9.00 | 11.70 | 0.00 | - | - | 1 | 245.70% |
| APP240503P00089000 | 2024-04-11 12:35PM EDT | 89.00 | 12.00 | 12.10 | 16.20 | 0.00 | - | - | 0 | 207.03% |
© 2024 Yahoo. All rights reserved.