AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240719C00020000 | 2024-02-21 4:08PM EDT | 20.00 | 35.44 | 49.90 | 53.80 | 0.00 | - | 2 | 1 | 0.00% |
| APP240719C00022500 | 2023-09-15 11:17AM EDT | 22.50 | 20.90 | 18.10 | 19.80 | 0.00 | - | - | 3 | 0.00% |
| APP240719C00025000 | 2024-01-11 11:16AM EDT | 25.00 | 16.69 | 22.20 | 22.80 | 0.00 | - | 1 | 1 | 0.00% |
| APP240719C00027500 | 2023-12-04 1:16PM EDT | 27.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| APP240719C00030000 | 2024-04-26 11:03AM EDT | 30.00 | 44.80 | 50.40 | 54.10 | 0.00 | - | 1 | 11 | 346.68% |
| APP240719C00032500 | 2024-02-15 10:30AM EDT | 32.50 | 21.60 | 29.50 | 34.00 | 0.00 | - | 2 | 95 | 0.00% |
| APP240719C00035000 | 2024-06-12 10:44AM EDT | 35.00 | 40.10 | 40.70 | 44.70 | 0.00 | - | 16 | 84 | 131.06% |
| APP240719C00037500 | 2024-02-15 11:30AM EDT | 37.50 | 21.36 | 26.30 | 27.20 | 0.00 | - | 3 | 15 | 0.00% |
| APP240719C00040000 | 2024-05-10 3:45PM EDT | 40.00 | 47.00 | 40.70 | 44.40 | 0.00 | - | 1 | 1,213 | 265.77% |
| APP240719C00042500 | 2024-04-22 12:46PM EDT | 42.50 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240719C00045000 | 2024-06-03 10:29AM EDT | 45.00 | 35.80 | 30.90 | 34.10 | 0.00 | - | 1 | 1,155 | 151.51% |
| APP240719C00047500 | 2024-04-18 12:06PM EDT | 47.50 | 24.12 | 34.60 | 37.00 | 0.00 | - | 5 | 78 | 227.76% |
| APP240719C00050000 | 2024-06-11 12:04PM EDT | 50.00 | 23.82 | 26.80 | 28.40 | 0.00 | - | 1 | 146 | 67.97% |
| APP240719C00052500 | 2024-05-06 10:27AM EDT | 52.50 | 25.80 | 31.20 | 32.70 | 0.00 | - | 2 | 264 | 215.02% |
| APP240719C00055000 | 2024-06-05 3:42PM EDT | 55.00 | 29.01 | 22.20 | 24.80 | 0.00 | - | 1 | 227 | 92.09% |
| APP240719C00057500 | 2024-06-10 11:30AM EDT | 57.50 | 24.18 | 20.20 | 20.90 | 0.00 | - | 1 | 63 | 70.22% |
| APP240719C00060000 | 2024-06-11 12:53PM EDT | 60.00 | 16.20 | 17.90 | 18.30 | 0.00 | - | 5 | 372 | 63.72% |
| APP240719C00062500 | 2024-06-10 9:51AM EDT | 62.50 | 20.63 | 15.60 | 16.00 | 0.00 | - | 1 | 157 | 60.74% |
| APP240719C00065000 | 2024-06-12 2:55PM EDT | 65.00 | 11.70 | 13.40 | 13.70 | 0.00 | - | 15 | 1,486 | 57.52% |
| APP240719C00067500 | 2024-06-14 11:39AM EDT | 67.50 | 10.90 | 11.20 | 11.50 | +1.70 | +18.48% | 2 | 124 | 53.96% |
| APP240719C00070000 | 2024-06-14 2:22PM EDT | 70.00 | 9.18 | 9.20 | 9.50 | +1.00 | +12.22% | 13 | 741 | 51.93% |
| APP240719C00072500 | 2024-06-12 3:24PM EDT | 72.50 | 6.98 | 7.40 | 7.70 | 0.00 | - | 1 | 159 | 50.56% |
| APP240719C00075000 | 2024-06-14 3:16PM EDT | 75.00 | 6.00 | 5.80 | 6.10 | +0.90 | +17.65% | 38 | 504 | 51.03% |
| APP240719C00077500 | 2024-06-14 3:34PM EDT | 77.50 | 4.50 | 4.50 | 4.70 | +0.60 | +15.38% | 37 | 961 | 49.73% |
| APP240719C00080000 | 2024-06-14 3:19PM EDT | 80.00 | 3.54 | 3.40 | 3.60 | +0.64 | +22.07% | 103 | 2,066 | 49.44% |
| APP240719C00082500 | 2024-06-14 3:58PM EDT | 82.50 | 2.60 | 2.50 | 2.65 | +0.53 | +25.60% | 8 | 2,035 | 48.60% |
| APP240719C00085000 | 2024-06-14 3:58PM EDT | 85.00 | 1.85 | 1.80 | 1.95 | +0.40 | +27.59% | 276 | 4,098 | 48.49% |
| APP240719C00087500 | 2024-06-14 2:21PM EDT | 87.50 | 1.33 | 1.30 | 1.40 | +0.25 | +23.15% | 27 | 286 | 48.27% |
| APP240719C00090000 | 2024-06-14 3:58PM EDT | 90.00 | 0.98 | 0.90 | 1.00 | +0.18 | +22.50% | 7 | 2,346 | 48.29% |
| APP240719C00092500 | 2024-06-14 11:09AM EDT | 92.50 | 0.65 | 0.60 | 0.80 | +0.09 | +16.07% | 1 | 193 | 50.22% |
| APP240719C00095000 | 2024-06-13 12:33PM EDT | 95.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 2 | 978 | 51.03% |
| APP240719C00100000 | 2024-06-14 2:49PM EDT | 100.00 | 0.30 | 0.25 | 0.30 | +0.10 | +50.00% | 25 | 3,826 | 50.39% |
| APP240719C00105000 | 2024-06-13 3:17PM EDT | 105.00 | 0.17 | 0.10 | 0.55 | 0.00 | - | 1 | 1,021 | 59.67% |
| APP240719C00110000 | 2024-06-14 10:23AM EDT | 110.00 | 0.20 | 0.05 | 0.20 | +0.10 | +100.00% | 2 | 272 | 56.54% |
| APP240719C00115000 | 2024-06-07 11:31AM EDT | 115.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 79 | 64.06% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240719P00020000 | 2023-11-30 4:53PM EDT | 20.00 | 0.61 | 0.35 | 0.70 | 0.00 | - | 2 | 8 | 259.57% |
| APP240719P00022500 | 2024-03-27 12:36PM EDT | 22.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 35 | 192.19% |
| APP240719P00025000 | 2024-02-12 4:27PM EDT | 25.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 2 | 200 | 180.86% |
| APP240719P00027500 | 2024-02-20 10:30AM EDT | 27.50 | 0.38 | 0.05 | 0.30 | 0.00 | - | 7 | 40 | 166.60% |
| APP240719P00030000 | 2024-03-11 9:30AM EDT | 30.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| APP240719P00032500 | 2024-03-04 11:06AM EDT | 32.50 | 0.38 | 0.05 | 0.35 | 0.00 | - | 15 | 19 | 144.53% |
| APP240719P00035000 | 2024-04-19 3:47PM EDT | 35.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 50.00% |
| APP240719P00037500 | 2024-04-12 3:10PM EDT | 37.50 | 0.30 | 0.00 | 1.15 | 0.00 | - | 10 | 28 | 149.61% |
| APP240719P00040000 | 2024-05-07 12:40PM EDT | 40.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 5 | 181 | 104.88% |
| APP240719P00042500 | 2024-04-05 1:27PM EDT | 42.50 | 0.38 | 0.10 | 1.35 | 0.00 | - | 10 | 82 | 133.98% |
| APP240719P00045000 | 2024-05-07 12:40PM EDT | 45.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 20 | 323 | 90.63% |
| APP240719P00047500 | 2024-05-08 3:38PM EDT | 47.50 | 0.47 | 0.00 | 1.25 | 0.00 | - | 5 | 754 | 109.08% |
| APP240719P00050000 | 2024-06-12 1:53PM EDT | 50.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 6 | 116 | 67.38% |
| APP240719P00052500 | 2024-05-09 10:56AM EDT | 52.50 | 0.28 | 0.00 | 1.35 | 0.00 | - | 1 | 223 | 92.19% |
| APP240719P00055000 | 2024-05-28 1:57PM EDT | 55.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 108 | 67.97% |
| APP240719P00057500 | 2024-05-28 11:11AM EDT | 57.50 | 0.09 | 0.05 | 0.50 | 0.00 | - | 3 | 95 | 60.55% |
| APP240719P00060000 | 2024-06-12 2:49PM EDT | 60.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 7 | 260 | 53.42% |
| APP240719P00062500 | 2024-06-12 1:47PM EDT | 62.50 | 0.60 | 0.35 | 0.45 | 0.00 | - | 72 | 494 | 50.68% |
| APP240719P00065000 | 2024-06-14 3:16PM EDT | 65.00 | 0.65 | 0.55 | 0.65 | -0.25 | -27.78% | 44 | 746 | 49.66% |
| APP240719P00067500 | 2024-06-14 2:54PM EDT | 67.50 | 1.00 | 0.90 | 1.00 | -0.38 | -27.54% | 34 | 411 | 48.39% |
| APP240719P00070000 | 2024-06-14 3:48PM EDT | 70.00 | 1.45 | 1.35 | 1.50 | -0.54 | -27.14% | 59 | 1,540 | 47.31% |
| APP240719P00072500 | 2024-06-14 3:53PM EDT | 72.50 | 2.20 | 2.05 | 2.65 | -0.89 | -28.80% | 14 | 383 | 52.00% |
| APP240719P00075000 | 2024-06-14 3:56PM EDT | 75.00 | 3.00 | 2.95 | 3.10 | -0.70 | -18.92% | 137 | 329 | 45.73% |
| APP240719P00077500 | 2024-06-14 2:43PM EDT | 77.50 | 4.38 | 4.10 | 4.30 | -0.62 | -12.40% | 21 | 484 | 45.70% |
| APP240719P00080000 | 2024-06-14 11:15AM EDT | 80.00 | 6.00 | 5.40 | 5.70 | -1.20 | -16.67% | 9 | 2,142 | 45.39% |
| APP240719P00082500 | 2024-06-14 2:15PM EDT | 82.50 | 7.50 | 7.00 | 7.30 | -1.28 | -14.58% | 51 | 644 | 44.87% |
| APP240719P00085000 | 2024-06-11 3:01PM EDT | 85.00 | 9.72 | 8.80 | 9.10 | 0.00 | - | 2 | 229 | 44.36% |
| APP240719P00087500 | 2024-06-11 3:01PM EDT | 87.50 | 11.72 | 10.80 | 11.10 | 0.00 | - | 3 | 14 | 44.24% |
| APP240719P00090000 | 2024-06-10 12:05PM EDT | 90.00 | 11.40 | 12.60 | 13.30 | 0.00 | - | 1 | 16 | 45.26% |
| APP240719P00095000 | 2024-05-31 10:10AM EDT | 95.00 | 15.80 | 17.30 | 17.90 | 0.00 | - | 1 | 3 | 46.68% |
| APP240719P00100000 | 2024-05-10 1:10PM EDT | 100.00 | 14.80 | 18.10 | 18.70 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.