AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240705C00060000 | 2024-06-20 2:59PM EDT | 60.00 | 17.80 | 20.30 | 22.70 | 0.00 | - | 1 | 5 | 93.75% |
| APP240705C00067000 | 2024-06-24 1:11PM EDT | 67.00 | 10.25 | 13.20 | 17.30 | 0.00 | - | 1 | 1 | 145.90% |
| APP240705C00069000 | 2024-06-20 1:06PM EDT | 69.00 | 9.90 | 12.20 | 13.40 | 0.00 | - | - | 1 | 0.00% |
| APP240705C00070000 | 2024-06-20 1:06PM EDT | 70.00 | 9.00 | 12.00 | 12.50 | 0.00 | - | 8 | 10 | 0.00% |
| APP240705C00072000 | 2024-06-20 1:06PM EDT | 72.00 | 7.20 | 9.30 | 10.40 | 0.00 | - | - | 3 | 0.00% |
| APP240705C00073000 | 2024-06-20 1:06PM EDT | 73.00 | 6.40 | 8.60 | 9.60 | 0.00 | - | 5 | 5 | 0.00% |
| APP240705C00074000 | 2024-06-25 11:43AM EDT | 74.00 | 8.10 | 7.90 | 8.50 | 0.00 | - | 10 | 16 | 0.00% |
| APP240705C00075000 | 2024-06-25 11:02AM EDT | 75.00 | 6.00 | 7.00 | 7.70 | 0.00 | - | 1 | 146 | 33.79% |
| APP240705C00076000 | 2024-06-26 10:53AM EDT | 76.00 | 6.50 | 6.20 | 6.60 | 0.00 | - | 2 | 90 | 0.00% |
| APP240705C00077000 | 2024-06-26 12:17PM EDT | 77.00 | 4.58 | 5.40 | 5.80 | 0.00 | - | 3 | 18 | 32.52% |
| APP240705C00078000 | 2024-06-25 11:41AM EDT | 78.00 | 4.56 | 4.50 | 5.00 | 0.00 | - | 2 | 83 | 35.74% |
| APP240705C00079000 | 2024-06-26 3:42PM EDT | 79.00 | 3.10 | 3.80 | 4.20 | 0.00 | - | 38 | 273 | 36.08% |
| APP240705C00080000 | 2024-06-27 9:50AM EDT | 80.00 | 3.14 | 3.10 | 4.00 | +0.69 | +28.16% | 7 | 191 | 48.19% |
| APP240705C00081000 | 2024-06-27 10:01AM EDT | 81.00 | 3.00 | 2.55 | 2.75 | +1.15 | +62.16% | 12 | 136 | 35.30% |
| APP240705C00082000 | 2024-06-27 10:06AM EDT | 82.00 | 2.22 | 2.05 | 2.15 | +0.54 | +32.14% | 25 | 129 | 35.08% |
| APP240705C00083000 | 2024-06-27 9:40AM EDT | 83.00 | 1.67 | 1.55 | 1.80 | +0.57 | +51.82% | 11 | 56 | 38.04% |
| APP240705C00084000 | 2024-06-27 10:04AM EDT | 84.00 | 1.40 | 1.25 | 1.40 | +0.49 | +53.85% | 5 | 50 | 38.43% |
| APP240705C00085000 | 2024-06-26 3:57PM EDT | 85.00 | 1.00 | 0.90 | 1.15 | +0.25 | +33.33% | 2 | 184 | 40.43% |
| APP240705C00086000 | 2024-06-27 9:50AM EDT | 86.00 | 0.71 | 0.65 | 0.85 | +0.18 | +33.96% | 1 | 27 | 40.09% |
| APP240705C00087000 | 2024-06-27 9:46AM EDT | 87.00 | 0.53 | 0.50 | 0.65 | +0.15 | +39.47% | 3 | 489 | 40.77% |
| APP240705C00088000 | 2024-06-26 10:09AM EDT | 88.00 | 0.42 | 0.30 | 0.50 | 0.00 | - | 4 | 8 | 41.60% |
| APP240705C00089000 | 2024-06-25 11:28AM EDT | 89.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 10 | 117 | 43.02% |
| APP240705C00090000 | 2024-06-25 11:12AM EDT | 90.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 11 | 126 | 43.56% |
| APP240705C00091000 | 2024-06-05 2:06PM EDT | 91.00 | 1.90 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 42.87% |
| APP240705C00093000 | 2024-06-25 11:14AM EDT | 93.00 | 0.15 | 0.05 | 0.10 | +0.04 | +36.36% | 5 | 10 | 43.36% |
| APP240705C00094000 | 2024-06-26 10:25AM EDT | 94.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 40 | 40 | 46.48% |
| APP240705C00095000 | 2024-06-14 11:59AM EDT | 95.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 6 | 18 | 49.41% |
| APP240705C00096000 | 2024-06-27 10:01AM EDT | 96.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 110 | 46.88% |
| APP240705C00100000 | 2024-06-21 3:00PM EDT | 100.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 116 | 116 | 52.34% |
| APP240705C00105000 | 2024-06-25 9:39AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 220 | 263 | 63.28% |
| APP240705C00110000 | 2024-06-17 12:02PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 3 | 92.19% |
| APP240705C00115000 | 2024-06-17 12:26PM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 20 | 103.71% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240705P00060000 | 2024-06-24 9:33AM EDT | 60.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 10 | 83 | 106.64% |
| APP240705P00064000 | 2024-06-21 9:55AM EDT | 64.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 90.82% |
| APP240705P00065000 | 2024-06-24 10:11AM EDT | 65.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 14 | 112.89% |
| APP240705P00066000 | 2024-06-26 2:39PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 230 | 351 | 67.97% |
| APP240705P00067000 | 2024-06-24 10:12AM EDT | 67.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 20 | 32 | 79.30% |
| APP240705P00068000 | 2024-06-25 12:43PM EDT | 68.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 13 | 74.61% |
| APP240705P00069000 | 2024-06-26 10:30AM EDT | 69.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 27 | 59.96% |
| APP240705P00070000 | 2024-06-25 1:47PM EDT | 70.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 529 | 535 | 63.48% |
| APP240705P00071000 | 2024-06-27 9:56AM EDT | 71.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 1 | 24 | 54.49% |
| APP240705P00072000 | 2024-06-26 9:49AM EDT | 72.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 3 | 12 | 54.49% |
| APP240705P00073000 | 2024-06-26 12:28PM EDT | 73.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 26 | 50.10% |
| APP240705P00074000 | 2024-06-26 2:19PM EDT | 74.00 | 0.36 | 0.10 | 0.20 | 0.00 | - | 20 | 60 | 48.83% |
| APP240705P00075000 | 2024-06-26 11:30AM EDT | 75.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 2 | 15 | 46.68% |
| APP240705P00076000 | 2024-06-26 2:19PM EDT | 76.00 | 0.66 | 0.25 | 0.35 | 0.00 | - | 19 | 53 | 46.09% |
| APP240705P00077000 | 2024-06-27 9:56AM EDT | 77.00 | 0.50 | 0.40 | 0.50 | -0.10 | -16.67% | 1 | 96 | 46.05% |
| APP240705P00078000 | 2024-06-26 3:21PM EDT | 78.00 | 1.19 | 0.35 | 0.70 | 0.00 | - | 11 | 66 | 46.09% |
| APP240705P00079000 | 2024-06-26 3:32PM EDT | 79.00 | 1.60 | 0.80 | 0.95 | 0.00 | - | 25 | 75 | 46.09% |
| APP240705P00080000 | 2024-06-26 3:45PM EDT | 80.00 | 2.05 | 1.15 | 1.30 | 0.00 | - | 15 | 121 | 47.02% |
| APP240705P00081000 | 2024-06-26 12:18PM EDT | 81.00 | 2.40 | 1.50 | 1.65 | 0.00 | - | 2 | 37 | 46.48% |
| APP240705P00082000 | 2024-06-26 10:49AM EDT | 82.00 | 2.20 | 1.95 | 2.20 | 0.00 | - | 1 | 35 | 48.68% |
| APP240705P00083000 | 2024-06-06 1:36PM EDT | 83.00 | 3.70 | 2.50 | 2.70 | 0.00 | - | - | 34 | 48.56% |
| APP240705P00084000 | 2024-06-06 1:36PM EDT | 84.00 | 4.20 | 3.00 | 3.30 | 0.00 | - | 8 | 10 | 49.17% |
| APP240705P00085000 | 2024-06-25 3:50PM EDT | 85.00 | 5.10 | 3.80 | 4.10 | 0.00 | - | 8 | 31 | 52.66% |
| APP240705P00086000 | 2024-06-25 11:39AM EDT | 86.00 | 5.20 | 4.40 | 4.80 | 0.00 | - | 10 | 12 | 53.22% |
| APP240705P00090000 | 2024-06-05 12:50PM EDT | 90.00 | 7.85 | 7.90 | 8.40 | 0.00 | - | - | 2 | 59.62% |
© 2024 Yahoo. All rights reserved.