AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240816C00020000 | 2024-02-15 1:05PM EDT | 20.00 | 37.80 | 41.70 | 46.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240816C00027500 | 2024-02-15 11:28AM EDT | 27.50 | 30.41 | 34.50 | 38.90 | 0.00 | - | 1 | 1 | 0.00% |
| APP240816C00030000 | 2024-05-08 2:06PM EDT | 30.00 | 44.88 | 49.90 | 54.00 | 0.00 | - | 5 | 14 | 125.68% |
| APP240816C00032500 | 2024-01-30 3:45PM EDT | 32.50 | 14.25 | 28.30 | 29.00 | 0.00 | - | - | 1 | 0.00% |
| APP240816C00037500 | 2024-04-29 9:39AM EDT | 37.50 | 34.50 | 45.90 | 47.40 | 0.00 | - | 1 | 3 | 155.52% |
| APP240816C00040000 | 2024-05-30 12:33PM EDT | 40.00 | 43.30 | 39.70 | 44.00 | 0.00 | - | 8 | 25 | 88.48% |
| APP240816C00042500 | 2024-05-14 2:05PM EDT | 42.50 | 41.00 | 37.30 | 41.70 | 0.00 | - | 2 | 124 | 87.60% |
| APP240816C00045000 | 2024-05-23 2:20PM EDT | 45.00 | 34.05 | 34.80 | 39.50 | 0.00 | - | 1 | 145 | 85.50% |
| APP240816C00047500 | 2024-03-21 1:12PM EDT | 47.50 | 28.00 | 21.00 | 23.10 | 0.00 | - | 1 | 80 | 0.00% |
| APP240816C00050000 | 2024-05-24 2:02PM EDT | 50.00 | 32.60 | 31.80 | 32.80 | 0.00 | - | 2 | 118 | 76.22% |
| APP240816C00052500 | 2024-05-09 2:23PM EDT | 52.50 | 34.00 | 29.20 | 30.50 | 0.00 | - | 1 | 46 | 71.00% |
| APP240816C00055000 | 2024-05-23 3:42PM EDT | 55.00 | 25.79 | 27.10 | 29.50 | +0.69 | +2.75% | 1 | 97 | 80.69% |
| APP240816C00057500 | 2024-04-05 2:18PM EDT | 57.50 | 22.20 | 19.40 | 21.80 | 0.00 | - | 1 | 4 | 0.00% |
| APP240816C00060000 | 2024-05-31 12:34PM EDT | 60.00 | 20.95 | 22.50 | 23.80 | -1.05 | -4.77% | 2 | 439 | 65.31% |
| APP240816C00062500 | 2024-05-23 12:37PM EDT | 62.50 | 19.33 | 21.10 | 21.50 | 0.00 | - | 1 | 95 | 66.68% |
| APP240816C00065000 | 2024-05-20 11:45AM EDT | 65.00 | 21.10 | 19.00 | 21.00 | 0.00 | - | 5 | 925 | 72.10% |
| APP240816C00067500 | 2024-05-29 10:14AM EDT | 67.50 | 18.20 | 15.60 | 19.00 | 0.00 | - | 1 | 227 | 63.06% |
| APP240816C00070000 | 2024-05-31 3:50PM EDT | 70.00 | 15.03 | 15.10 | 17.30 | -2.45 | -14.02% | 17 | 1,052 | 67.85% |
| APP240816C00072500 | 2024-05-23 1:13PM EDT | 72.50 | 12.15 | 13.60 | 15.50 | 0.00 | - | 6 | 119 | 66.85% |
| APP240816C00075000 | 2024-05-31 10:31AM EDT | 75.00 | 10.51 | 10.40 | 13.00 | -2.89 | -21.57% | 3 | 181 | 56.32% |
| APP240816C00077500 | 2024-05-31 1:20PM EDT | 77.50 | 9.70 | 9.20 | 12.20 | -2.70 | -21.77% | 8 | 140 | 58.98% |
| APP240816C00080000 | 2024-05-31 12:48PM EDT | 80.00 | 8.48 | 9.50 | 9.80 | -2.32 | -21.48% | 20 | 461 | 60.28% |
| APP240816C00082500 | 2024-05-31 3:55PM EDT | 82.50 | 8.41 | 8.30 | 8.60 | -0.81 | -8.79% | 32 | 143 | 59.77% |
| APP240816C00085000 | 2024-05-31 12:53PM EDT | 85.00 | 6.40 | 7.30 | 7.50 | -1.80 | -21.95% | 25 | 376 | 59.53% |
| APP240816C00087500 | 2024-05-31 9:36AM EDT | 87.50 | 5.80 | 5.00 | 6.60 | -1.20 | -17.14% | 41 | 567 | 54.88% |
| APP240816C00090000 | 2024-05-31 1:40PM EDT | 90.00 | 5.58 | 5.40 | 5.70 | -0.62 | -10.00% | 57 | 556 | 58.70% |
| APP240816C00092500 | 2024-05-31 12:08PM EDT | 92.50 | 3.95 | 4.30 | 4.90 | -1.35 | -25.47% | 12 | 115 | 57.10% |
| APP240816C00095000 | 2024-05-31 3:31PM EDT | 95.00 | 3.60 | 4.00 | 4.30 | -0.85 | -19.10% | 12 | 207 | 58.45% |
| APP240816C00100000 | 2024-05-31 3:41PM EDT | 100.00 | 2.70 | 1.95 | 3.10 | -1.00 | -27.03% | 30 | 871 | 53.70% |
| APP240816C00105000 | 2024-05-31 11:01AM EDT | 105.00 | 1.75 | 0.95 | 2.30 | -0.97 | -35.66% | 6 | 183 | 51.98% |
| APP240816C00110000 | 2024-05-28 1:33PM EDT | 110.00 | 2.10 | 0.75 | 1.70 | 0.00 | - | 7 | 210 | 53.27% |
| APP240816C00115000 | 2024-05-31 12:37PM EDT | 115.00 | 0.95 | 1.00 | 1.20 | -0.50 | -34.48% | 16 | 77 | 56.89% |
| APP240816C00120000 | 2024-05-28 12:33PM EDT | 120.00 | 1.23 | 0.75 | 0.90 | 0.00 | - | 1 | 6 | 57.54% |
| APP240816C00125000 | 2024-05-30 11:16AM EDT | 125.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 4 | 12 | 57.28% |
| APP240816C00130000 | 2024-05-13 9:45AM EDT | 130.00 | 0.75 | 0.35 | 0.50 | 0.00 | - | 6 | 2 | 57.72% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240816P00020000 | 2024-03-27 3:09PM EDT | 20.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 146.68% |
| APP240816P00027500 | 2024-02-02 4:13PM EDT | 27.50 | 1.20 | 0.10 | 0.70 | 0.00 | - | 10 | 10 | 131.74% |
| APP240816P00030000 | 2024-03-01 12:18PM EDT | 30.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 3 | 4 | 119.04% |
| APP240816P00032500 | 2024-05-20 1:34PM EDT | 32.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 7 | 25 | 112.99% |
| APP240816P00035000 | 2024-03-26 10:44AM EDT | 35.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 2 | 26 | 109.38% |
| APP240816P00037500 | 2024-04-09 10:28AM EDT | 37.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 70.70% |
| APP240816P00040000 | 2024-05-15 2:46PM EDT | 40.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 115 | 82.52% |
| APP240816P00042500 | 2024-05-20 1:33PM EDT | 42.50 | 0.14 | 0.00 | 0.55 | 0.00 | - | 6 | 44 | 77.54% |
| APP240816P00045000 | 2024-05-10 2:54PM EDT | 45.00 | 0.19 | 0.05 | 0.65 | 0.00 | - | 10 | 384 | 74.76% |
| APP240816P00047500 | 2024-05-14 1:48PM EDT | 47.50 | 0.35 | 0.05 | 0.50 | 0.00 | - | 50 | 95 | 65.72% |
| APP240816P00050000 | 2024-05-30 10:47AM EDT | 50.00 | 0.32 | 0.10 | 0.90 | 0.00 | - | 1 | 183 | 67.97% |
| APP240816P00052500 | 2024-05-23 2:05PM EDT | 52.50 | 0.55 | 0.25 | 0.65 | 0.00 | - | 1 | 282 | 60.84% |
| APP240816P00055000 | 2024-05-23 3:28PM EDT | 55.00 | 0.75 | 0.45 | 0.75 | 0.00 | - | 4 | 218 | 59.23% |
| APP240816P00057500 | 2024-05-30 2:57PM EDT | 57.50 | 0.70 | 0.70 | 0.95 | 0.00 | - | 50 | 116 | 58.28% |
| APP240816P00060000 | 2024-05-28 3:19PM EDT | 60.00 | 0.90 | 1.05 | 1.65 | 0.00 | - | 7 | 649 | 60.91% |
| APP240816P00062500 | 2024-05-29 3:33PM EDT | 62.50 | 1.27 | 0.40 | 1.65 | 0.00 | - | 10 | 342 | 50.32% |
| APP240816P00065000 | 2024-05-31 2:30PM EDT | 65.00 | 2.15 | 1.85 | 2.10 | +0.50 | +30.30% | 8 | 337 | 56.32% |
| APP240816P00067500 | 2024-05-29 11:55AM EDT | 67.50 | 2.20 | 0.75 | 2.70 | 0.00 | - | 1 | 377 | 57.26% |
| APP240816P00070000 | 2024-05-30 3:03PM EDT | 70.00 | 2.75 | 1.65 | 3.40 | 0.00 | - | 5 | 1,219 | 56.76% |
| APP240816P00072500 | 2024-05-30 9:30AM EDT | 72.50 | 3.50 | 3.80 | 4.20 | 0.00 | - | 15 | 134 | 54.57% |
| APP240816P00075000 | 2024-05-31 2:30PM EDT | 75.00 | 5.75 | 4.80 | 5.10 | +1.15 | +25.00% | 3 | 210 | 54.33% |
| APP240816P00077500 | 2024-05-31 10:32AM EDT | 77.50 | 7.14 | 5.90 | 6.10 | +1.44 | +25.26% | 10 | 62 | 53.91% |
| APP240816P00080000 | 2024-05-31 10:26AM EDT | 80.00 | 8.24 | 7.10 | 7.30 | +1.60 | +24.10% | 18 | 71 | 53.66% |
| APP240816P00082500 | 2024-05-31 1:20PM EDT | 82.50 | 9.50 | 8.30 | 8.60 | +1.80 | +23.38% | 4 | 108 | 52.92% |
| APP240816P00085000 | 2024-05-31 3:32PM EDT | 85.00 | 10.80 | 9.80 | 10.00 | +2.00 | +22.73% | 2 | 269 | 52.71% |
| APP240816P00087500 | 2024-05-31 3:56PM EDT | 87.50 | 11.40 | 11.20 | 11.60 | +1.00 | +9.62% | 3 | 29 | 52.05% |
| APP240816P00090000 | 2024-05-29 2:57PM EDT | 90.00 | 11.90 | 12.70 | 13.20 | 0.00 | - | 3 | 54 | 50.94% |
| APP240816P00092500 | 2024-05-29 2:23PM EDT | 92.50 | 13.60 | 13.00 | 15.00 | 0.00 | - | 21 | 24 | 52.66% |
| APP240816P00095000 | 2024-05-09 10:56AM EDT | 95.00 | 14.50 | 16.30 | 16.90 | 0.00 | - | 1 | 6 | 50.38% |
| APP240816P00100000 | 2024-05-13 9:57AM EDT | 100.00 | 18.80 | 20.20 | 20.80 | 0.00 | - | 1 | 4 | 51.59% |
| APP240816P00105000 | 2024-05-28 2:57PM EDT | 105.00 | 23.30 | 24.20 | 25.10 | 0.00 | - | 8 | 16 | 51.54% |
| APP240816P00110000 | 2024-05-28 3:59PM EDT | 110.00 | 27.60 | 28.50 | 29.90 | 0.00 | - | 8 | 45 | 55.18% |
| APP240816P00115000 | 2024-05-21 1:30PM EDT | 115.00 | 31.40 | 32.20 | 34.20 | 0.00 | - | 11 | 39 | 50.59% |
| APP240816P00120000 | 2024-05-16 3:05PM EDT | 120.00 | 36.90 | 37.70 | 39.70 | 0.00 | - | - | 28 | 62.87% |
© 2024 Yahoo. All rights reserved.