AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240726C00065000 | 2024-06-12 1:52PM EDT | 65.00 | 12.20 | 17.50 | 18.20 | 0.00 | - | - | 5 | 56.15% |
| APP240726C00070000 | 2024-06-13 9:54AM EDT | 70.00 | 7.40 | 12.90 | 13.80 | 0.00 | - | 1 | 1 | 56.35% |
| APP240726C00073000 | 2024-06-14 10:07AM EDT | 73.00 | 7.40 | 10.40 | 11.70 | 0.00 | - | 34 | 35 | 50.64% |
| APP240726C00074000 | 2024-06-26 11:28AM EDT | 74.00 | 9.50 | 9.10 | 10.20 | 0.00 | - | 3 | 21 | 49.46% |
| APP240726C00075000 | 2024-06-24 1:39PM EDT | 75.00 | 6.24 | 8.90 | 9.40 | 0.00 | - | 2 | 39 | 48.78% |
| APP240726C00076000 | 2024-06-25 3:55PM EDT | 76.00 | 7.80 | 8.10 | 8.60 | 0.00 | - | 2 | 84 | 47.75% |
| APP240726C00077000 | 2024-06-13 9:50AM EDT | 77.00 | 5.15 | 7.40 | 7.90 | 0.00 | - | 2 | 2 | 47.73% |
| APP240726C00078000 | 2024-06-26 3:46PM EDT | 78.00 | 5.61 | 6.80 | 7.20 | 0.00 | - | 1 | 3 | 47.27% |
| APP240726C00079000 | 2024-06-25 11:28AM EDT | 79.00 | 5.70 | 6.10 | 6.70 | 0.00 | - | 1 | 2 | 48.76% |
| APP240726C00080000 | 2024-06-25 12:57PM EDT | 80.00 | 5.01 | 5.60 | 6.00 | 0.00 | - | 4 | 95 | 47.53% |
| APP240726C00081000 | 2024-06-25 11:20AM EDT | 81.00 | 4.71 | 4.90 | 5.50 | 0.00 | - | 1 | 7 | 48.16% |
| APP240726C00082000 | 2024-06-26 11:12AM EDT | 82.00 | 4.60 | 4.50 | 4.90 | 0.00 | - | 5 | 10 | 47.31% |
| APP240726C00083000 | 2024-06-26 1:12PM EDT | 83.00 | 3.45 | 3.40 | 4.40 | 0.00 | - | 1 | 8 | 47.16% |
| APP240726C00084000 | 2024-06-26 11:47AM EDT | 84.00 | 3.34 | 3.60 | 4.00 | 0.00 | - | 6 | 56 | 47.68% |
| APP240726C00085000 | 2024-06-25 12:03PM EDT | 85.00 | 3.18 | 3.10 | 3.60 | 0.00 | - | 2 | 44 | 47.85% |
| APP240726C00086000 | 2024-06-26 9:32AM EDT | 86.00 | 2.53 | 2.85 | 3.20 | 0.00 | - | 7 | 10 | 47.68% |
| APP240726C00087000 | 2024-06-27 10:03AM EDT | 87.00 | 2.65 | 2.45 | 2.85 | +0.17 | +7.36% | 1 | 2 | 47.68% |
| APP240726C00089000 | 2024-06-24 11:12AM EDT | 89.00 | 1.05 | 1.90 | 2.20 | 0.00 | - | 1 | 19 | 47.24% |
| APP240726C00090000 | 2024-06-25 10:57AM EDT | 90.00 | 1.32 | 1.60 | 1.95 | 0.00 | - | 10 | 30 | 47.39% |
| APP240726C00092000 | 2024-06-26 10:40AM EDT | 92.00 | 1.30 | 0.80 | 1.55 | 0.00 | - | 10 | 18 | 48.05% |
| APP240726C00095000 | 2024-06-25 10:57AM EDT | 95.00 | 0.62 | 0.75 | 1.10 | 0.00 | - | 10 | 20 | 49.15% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240726P00060000 | 2024-06-18 2:47PM EDT | 60.00 | 0.25 | 0.05 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| APP240726P00063000 | 2024-06-21 2:26PM EDT | 63.00 | 0.51 | 0.10 | 0.40 | 0.00 | - | 1 | 6 | 58.11% |
| APP240726P00064000 | 2024-06-25 9:56AM EDT | 64.00 | 0.37 | 0.05 | 0.60 | 0.00 | - | 1 | 21 | 58.50% |
| APP240726P00065000 | 2024-06-25 10:15AM EDT | 65.00 | 0.42 | 0.15 | 0.40 | 0.00 | - | 3 | 626 | 53.61% |
| APP240726P00066000 | 2024-06-18 2:09PM EDT | 66.00 | 0.60 | 0.25 | 0.40 | 0.00 | - | - | 4 | 52.78% |
| APP240726P00068000 | 2024-06-17 1:06PM EDT | 68.00 | 1.10 | 0.30 | 0.60 | 0.00 | - | - | 3 | 51.12% |
| APP240726P00069000 | 2024-06-20 1:32PM EDT | 69.00 | 1.32 | 0.40 | 0.65 | 0.00 | - | - | 22 | 50.20% |
| APP240726P00070000 | 2024-06-26 1:19PM EDT | 70.00 | 0.87 | 0.55 | 0.80 | 0.00 | - | 4 | 462 | 50.78% |
| APP240726P00071000 | 2024-06-25 1:51PM EDT | 71.00 | 1.00 | 0.60 | 0.95 | 0.00 | - | 1 | 2 | 53.22% |
| APP240726P00072000 | 2024-06-13 3:23PM EDT | 72.00 | 2.90 | 0.85 | 1.05 | 0.00 | - | 3 | 3 | 51.69% |
| APP240726P00073000 | 2024-06-24 9:48AM EDT | 73.00 | 2.70 | 1.00 | 1.25 | 0.00 | - | 1 | 5 | 51.61% |
| APP240726P00074000 | 2024-06-11 10:35AM EDT | 74.00 | 2.95 | 1.10 | 1.40 | 0.00 | - | - | 1 | 50.39% |
| APP240726P00075000 | 2024-06-25 1:25PM EDT | 75.00 | 1.95 | 1.35 | 1.65 | 0.00 | - | 30 | 70 | 50.34% |
| APP240726P00076000 | 2024-06-26 2:43PM EDT | 76.00 | 2.41 | 1.60 | 1.90 | 0.00 | - | 3 | 10 | 49.90% |
| APP240726P00078000 | 2024-06-25 11:55AM EDT | 78.00 | 2.60 | 2.25 | 2.55 | 0.00 | - | 6 | 2 | 49.81% |
| APP240726P00079000 | 2024-06-26 9:40AM EDT | 79.00 | 2.75 | 2.05 | 2.90 | 0.00 | - | 1 | 101 | 49.46% |
| APP240726P00080000 | 2024-06-26 2:32PM EDT | 80.00 | 4.10 | 3.00 | 3.30 | 0.00 | - | 33 | 148 | 49.32% |
| APP240726P00081000 | 2024-06-26 2:43PM EDT | 81.00 | 4.59 | 3.20 | 3.80 | 0.00 | - | 3 | 5 | 49.90% |
| APP240726P00083000 | 2024-06-06 10:52AM EDT | 83.00 | 5.00 | 4.20 | 4.80 | 0.00 | - | - | 30 | 49.90% |
© 2024 Yahoo. All rights reserved.