AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240712C00070000 | 2024-06-14 1:27PM EDT | 70.00 | 8.98 | 12.40 | 13.90 | 0.00 | - | - | 1 | 65.82% |
| APP240712C00071000 | 2024-06-12 9:33AM EDT | 71.00 | 9.40 | 9.90 | 13.30 | 0.00 | - | - | 3 | 90.23% |
| APP240712C00072000 | 2024-06-21 1:44PM EDT | 72.00 | 6.17 | 9.90 | 11.00 | 0.00 | - | 2 | 2 | 52.73% |
| APP240712C00073000 | 2024-06-21 11:29AM EDT | 73.00 | 6.00 | 9.60 | 10.40 | 0.00 | - | 20 | 4 | 59.91% |
| APP240712C00074000 | 2024-06-25 3:08PM EDT | 74.00 | 7.75 | 7.90 | 9.10 | 0.00 | - | 1 | 8 | 47.71% |
| APP240712C00075000 | 2024-06-26 1:03PM EDT | 75.00 | 6.72 | 7.90 | 8.80 | 0.00 | - | 15 | 62 | 59.52% |
| APP240712C00076000 | 2024-06-18 9:37AM EDT | 76.00 | 6.00 | 7.10 | 7.90 | 0.00 | - | 1 | 2 | 56.54% |
| APP240712C00077000 | 2024-06-25 1:39PM EDT | 77.00 | 5.42 | 6.20 | 6.70 | 0.00 | - | 49 | 46 | 47.68% |
| APP240712C00078000 | 2024-06-25 9:45AM EDT | 78.00 | 3.70 | 5.50 | 5.80 | 0.00 | - | 1 | 30 | 44.48% |
| APP240712C00079000 | 2024-06-26 11:43AM EDT | 79.00 | 4.42 | 4.90 | 5.20 | 0.00 | - | 5 | 51 | 45.97% |
| APP240712C00080000 | 2024-06-26 3:57PM EDT | 80.00 | 3.50 | 4.20 | 4.50 | 0.00 | - | 12 | 28 | 44.95% |
| APP240712C00081000 | 2024-06-26 1:21PM EDT | 81.00 | 2.85 | 3.70 | 3.90 | 0.00 | - | 143 | 231 | 44.78% |
| APP240712C00082000 | 2024-06-26 9:36AM EDT | 82.00 | 2.62 | 3.20 | 3.50 | 0.00 | - | 2 | 56 | 46.75% |
| APP240712C00083000 | 2024-06-26 1:12PM EDT | 83.00 | 2.15 | 2.70 | 2.90 | 0.00 | - | 7 | 14 | 45.07% |
| APP240712C00084000 | 2024-06-25 10:29AM EDT | 84.00 | 1.55 | 2.15 | 2.50 | 0.00 | - | 3 | 118 | 45.56% |
| APP240712C00085000 | 2024-06-21 3:35PM EDT | 85.00 | 1.05 | 1.85 | 2.10 | 0.00 | - | 1 | 105 | 45.34% |
| APP240712C00086000 | 2024-06-25 11:02AM EDT | 86.00 | 1.20 | 1.55 | 1.75 | 0.00 | - | 1 | 9 | 45.17% |
| APP240712C00087000 | 2024-06-25 11:14AM EDT | 87.00 | 1.20 | 1.20 | 1.45 | 0.00 | - | 2 | 35 | 45.07% |
| APP240712C00088000 | 2024-06-26 2:13PM EDT | 88.00 | 0.79 | 1.05 | 1.60 | 0.00 | - | 3 | 23 | 52.00% |
| APP240712C00089000 | 2024-06-20 3:52PM EDT | 89.00 | 0.55 | 0.80 | 1.05 | 0.00 | - | 4 | 1 | 46.44% |
| APP240712C00090000 | 2024-06-26 9:30AM EDT | 90.00 | 0.65 | 0.60 | 0.80 | 0.00 | - | 3 | 15 | 45.17% |
| APP240712C00091000 | 2024-06-07 10:56AM EDT | 91.00 | 1.90 | 0.50 | 0.90 | 0.00 | - | 3 | 3 | 50.81% |
| APP240712C00093000 | 2024-06-20 10:09AM EDT | 93.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 2 | 3 | 46.34% |
| APP240712C00094000 | 2024-06-27 9:37AM EDT | 94.00 | 0.20 | 0.20 | 0.40 | -0.05 | -20.00% | 50 | 2 | 47.66% |
| APP240712C00095000 | 2024-06-06 9:48AM EDT | 95.00 | 1.82 | 0.15 | 0.30 | 0.00 | - | - | 2 | 46.97% |
| APP240712C00096000 | 2024-06-06 9:48AM EDT | 96.00 | 1.72 | 0.10 | 0.30 | 0.00 | - | - | 1 | 49.51% |
| APP240712C00100000 | 2024-06-11 9:30AM EDT | 100.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 5 | 12 | 54.59% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240712P00045000 | 2024-06-12 10:37AM EDT | 45.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 10 | 140.23% |
| APP240712P00050000 | 2024-06-12 10:44AM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 10 | 118.16% |
| APP240712P00060000 | 2024-06-20 9:59AM EDT | 60.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 82.23% |
| APP240712P00065000 | 2024-06-20 9:59AM EDT | 65.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 2 | 7 | 69.63% |
| APP240712P00066000 | 2024-06-14 12:16PM EDT | 66.00 | 0.54 | 0.05 | 0.45 | 0.00 | - | - | 4 | 67.38% |
| APP240712P00068000 | 2024-06-20 11:39AM EDT | 68.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 40 | 25 | 63.77% |
| APP240712P00070000 | 2024-06-24 11:56AM EDT | 70.00 | 0.80 | 0.15 | 0.25 | 0.00 | - | 1 | 29 | 50.29% |
| APP240712P00071000 | 2024-06-20 1:21PM EDT | 71.00 | 0.81 | 0.15 | 0.30 | 0.00 | - | - | 1 | 51.37% |
| APP240712P00072000 | 2024-06-26 12:03PM EDT | 72.00 | 0.47 | 0.25 | 0.35 | 0.00 | - | 4 | 11 | 49.61% |
| APP240712P00073000 | 2024-06-20 2:28PM EDT | 73.00 | 1.29 | 0.35 | 0.45 | 0.00 | - | 1 | 6 | 49.12% |
| APP240712P00074000 | 2024-06-25 12:48PM EDT | 74.00 | 0.78 | 0.25 | 0.60 | 0.00 | - | 18 | 22 | 49.37% |
| APP240712P00075000 | 2024-06-25 11:27AM EDT | 75.00 | 0.97 | 0.60 | 0.75 | 0.00 | - | 1 | 18 | 48.83% |
| APP240712P00076000 | 2024-06-18 2:55PM EDT | 76.00 | 1.65 | 0.70 | 0.90 | 0.00 | - | 1 | 6 | 47.66% |
| APP240712P00077000 | 2024-06-26 2:36PM EDT | 77.00 | 1.63 | 0.95 | 1.10 | 0.00 | - | 6 | 8 | 46.92% |
| APP240712P00078000 | 2024-06-26 12:03PM EDT | 78.00 | 1.77 | 1.20 | 1.35 | 0.00 | - | 4 | 91 | 46.46% |
| APP240712P00079000 | 2024-06-25 12:55PM EDT | 79.00 | 2.20 | 1.30 | 1.60 | 0.00 | - | 4 | 7 | 45.31% |
| APP240712P00080000 | 2024-06-26 3:58PM EDT | 80.00 | 2.59 | 1.80 | 2.00 | 0.00 | - | 11 | 15 | 45.90% |
| APP240712P00082000 | 2024-06-26 10:12AM EDT | 82.00 | 3.24 | 2.65 | 2.85 | 0.00 | - | 1 | 1 | 45.46% |
© 2024 Yahoo. All rights reserved.