AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240628C00045000 | 2024-06-26 10:38AM EDT | 45.00 | 36.70 | 35.40 | 38.40 | 0.00 | - | 1 | 0 | 309.38% |
| APP240628C00063000 | 2024-06-17 12:33PM EDT | 63.00 | 15.30 | 17.80 | 20.00 | 0.00 | - | 1 | 1 | 146.88% |
| APP240628C00068000 | 2024-06-21 9:30AM EDT | 68.00 | 9.15 | 12.80 | 15.00 | 0.00 | - | 5 | 5 | 107.81% |
| APP240628C00069000 | 2024-06-20 1:35PM EDT | 69.00 | 8.10 | 11.80 | 15.00 | 0.00 | - | 1 | 2 | 184.96% |
| APP240628C00070000 | 2024-06-25 11:05AM EDT | 70.00 | 10.85 | 10.40 | 13.30 | 0.00 | - | 21 | 23 | 241.89% |
| APP240628C00071000 | 2024-06-21 9:33AM EDT | 71.00 | 6.00 | 11.30 | 13.30 | 0.00 | - | 2 | 2 | 227.64% |
| APP240628C00072000 | 2024-06-20 1:29PM EDT | 72.00 | 6.50 | 9.90 | 11.10 | 0.00 | - | 5 | 15 | 158.30% |
| APP240628C00073000 | 2024-06-18 2:54PM EDT | 73.00 | 8.16 | 8.90 | 10.00 | 0.00 | - | 3 | 10 | 142.38% |
| APP240628C00074000 | 2024-06-17 3:47PM EDT | 74.00 | 5.80 | 8.40 | 9.00 | 0.00 | - | 2 | 1 | 148.05% |
| APP240628C00075000 | 2024-06-26 11:24AM EDT | 75.00 | 6.80 | 7.60 | 8.30 | 0.00 | - | 15 | 140 | 150.39% |
| APP240628C00076000 | 2024-06-27 9:53AM EDT | 76.00 | 6.00 | 6.20 | 7.10 | +1.00 | +20.00% | 1 | 54 | 119.04% |
| APP240628C00077000 | 2024-06-26 12:50PM EDT | 77.00 | 3.35 | 5.50 | 6.10 | 0.00 | - | 1 | 46 | 114.45% |
| APP240628C00078000 | 2024-06-27 9:54AM EDT | 78.00 | 4.50 | 4.30 | 5.20 | +1.20 | +36.36% | 2 | 160 | 97.85% |
| APP240628C00079000 | 2024-06-26 3:22PM EDT | 79.00 | 2.05 | 3.60 | 4.00 | 0.00 | - | 25 | 441 | 86.13% |
| APP240628C00080000 | 2024-06-27 10:22AM EDT | 80.00 | 2.89 | 2.80 | 3.10 | +1.49 | +106.43% | 95 | 228 | 77.83% |
| APP240628C00081000 | 2024-06-27 9:37AM EDT | 81.00 | 1.80 | 2.00 | 2.40 | +0.85 | +89.47% | 2 | 323 | 71.68% |
| APP240628C00082000 | 2024-06-27 10:23AM EDT | 82.00 | 1.40 | 1.30 | 1.50 | +0.67 | +91.78% | 6 | 488 | 60.30% |
| APP240628C00083000 | 2024-06-27 10:03AM EDT | 83.00 | 0.80 | 0.85 | 1.05 | +0.35 | +77.78% | 50 | 236 | 59.18% |
| APP240628C00084000 | 2024-06-27 10:13AM EDT | 84.00 | 0.43 | 0.50 | 0.60 | +0.18 | +72.00% | 10 | 565 | 55.27% |
| APP240628C00085000 | 2024-06-27 10:20AM EDT | 85.00 | 0.34 | 0.30 | 0.40 | +0.22 | +183.33% | 12 | 256 | 56.25% |
| APP240628C00086000 | 2024-06-27 10:20AM EDT | 86.00 | 0.21 | 0.15 | 0.20 | +0.06 | +40.00% | 4 | 92 | 53.71% |
| APP240628C00087000 | 2024-06-25 3:04PM EDT | 87.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 25 | 58 | 54.69% |
| APP240628C00088000 | 2024-06-25 12:12PM EDT | 88.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 15 | 45 | 71.09% |
| APP240628C00089000 | 2024-06-26 10:15AM EDT | 89.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 16 | 106 | 73.44% |
| APP240628C00090000 | 2024-06-25 12:05PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 45 | 80.86% |
| APP240628C00091000 | 2024-05-22 10:05AM EDT | 91.00 | 1.70 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 94.73% |
| APP240628C00092000 | 2024-06-17 1:06PM EDT | 92.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 12 | 119 | 95.31% |
| APP240628C00093000 | 2024-06-21 10:00AM EDT | 93.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 101.95% |
| APP240628C00094000 | 2024-06-05 9:47AM EDT | 94.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 108.98% |
| APP240628C00095000 | 2024-06-17 9:40AM EDT | 95.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 52 | 115.43% |
| APP240628C00096000 | 2024-06-20 11:51AM EDT | 96.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 32 | 121.88% |
| APP240628C00100000 | 2024-06-13 11:12AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 146.48% |
| APP240628C00105000 | 2024-06-12 3:09PM EDT | 105.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 175.00% |
| APP240628C00110000 | 2024-06-18 10:14AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 50.00% |
| APP240628C00115000 | 2024-06-12 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240628P00055000 | 2024-06-11 3:42PM EDT | 55.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 218.75% |
| APP240628P00060000 | 2024-06-18 11:03AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 185 | 191 | 175.00% |
| APP240628P00062000 | 2024-06-18 10:59AM EDT | 62.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 70 | 200.78% |
| APP240628P00063000 | 2024-06-20 1:38PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 19 | 150.00% |
| APP240628P00065000 | 2024-06-26 9:35AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 99 | 164.84% |
| APP240628P00066000 | 2024-06-26 9:35AM EDT | 66.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 50 | 68 | 161.72% |
| APP240628P00067000 | 2024-06-26 9:34AM EDT | 67.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 686 | 152.34% |
| APP240628P00068000 | 2024-06-26 9:34AM EDT | 68.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 208 | 142.97% |
| APP240628P00069000 | 2024-06-26 9:34AM EDT | 69.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 280 | 310 | 133.59% |
| APP240628P00070000 | 2024-06-26 9:56AM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 154 | 124.22% |
| APP240628P00071000 | 2024-06-25 3:05PM EDT | 71.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 9 | 140 | 119.14% |
| APP240628P00072000 | 2024-06-26 1:56PM EDT | 72.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 159 | 89.06% |
| APP240628P00073000 | 2024-06-25 12:08PM EDT | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 156 | 50.00% |
| APP240628P00074000 | 2024-06-26 12:36PM EDT | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 96 | 65.63% |
| APP240628P00075000 | 2024-06-26 12:20PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 2,055 | 57.81% |
| APP240628P00076000 | 2024-06-27 9:46AM EDT | 76.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 6 | 162 | 50.39% |
| APP240628P00077000 | 2024-06-27 10:20AM EDT | 77.00 | 0.03 | 0.00 | 0.05 | -0.18 | -85.71% | 7 | 129 | 48.44% |
| APP240628P00078000 | 2024-06-27 10:20AM EDT | 78.00 | 0.08 | 0.05 | 0.10 | -0.32 | -76.19% | 2 | 167 | 46.68% |
| APP240628P00079000 | 2024-06-26 3:55PM EDT | 79.00 | 0.61 | 0.05 | 0.15 | 0.00 | - | 3 | 154 | 41.60% |
| APP240628P00080000 | 2024-06-26 2:33PM EDT | 80.00 | 1.17 | 0.15 | 0.25 | 0.00 | - | 22 | 107 | 37.31% |
| APP240628P00081000 | 2024-06-26 1:30PM EDT | 81.00 | 1.60 | 0.35 | 0.50 | 0.00 | - | 21 | 134 | 36.18% |
| APP240628P00082000 | 2024-06-27 10:19AM EDT | 82.00 | 0.82 | 0.65 | 0.85 | -1.38 | -62.73% | 10 | 86 | 32.62% |
| APP240628P00083000 | 2024-06-27 10:19AM EDT | 83.00 | 1.30 | 1.15 | 1.30 | -1.30 | -50.00% | 1 | 112 | 23.63% |
| APP240628P00084000 | 2024-06-27 10:19AM EDT | 84.00 | 2.02 | 1.65 | 1.80 | -1.88 | -48.21% | 6 | 19 | 0.00% |
| APP240628P00085000 | 2024-06-26 10:22AM EDT | 85.00 | 3.60 | 2.55 | 3.10 | 0.00 | - | 2 | 7 | 0.00% |
| APP240628P00086000 | 2024-06-24 1:53PM EDT | 86.00 | 8.75 | 3.30 | 3.70 | 0.00 | - | 3 | 4 | 0.00% |
| APP240628P00088000 | 2024-05-13 9:30AM EDT | 88.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APP240628P00090000 | 2024-06-03 10:01AM EDT | 90.00 | 8.60 | 7.00 | 7.60 | 0.00 | - | 1 | 0 | 0.00% |
| APP240628P00095000 | 2024-05-22 1:27PM EDT | 95.00 | 14.00 | 16.10 | 18.60 | 0.00 | - | - | 0 | 360.25% |
© 2024 Yahoo. All rights reserved.