AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240920C00035000 | 2024-05-10 12:54PM EDT | 35.00 | 53.50 | 46.20 | 49.50 | 0.00 | - | - | 1 | 99.12% |
| APP240920C00040000 | 2024-06-10 11:21AM EDT | 40.00 | 42.20 | 42.40 | 43.60 | 0.00 | - | - | 1 | 91.02% |
| APP240920C00045000 | 2024-06-17 10:12AM EDT | 45.00 | 33.80 | 37.60 | 38.50 | 0.00 | - | 15 | 20 | 79.49% |
| APP240920C00047500 | 2024-03-26 3:45PM EDT | 47.50 | 27.30 | 23.00 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| APP240920C00050000 | 2024-05-31 9:59AM EDT | 50.00 | 30.10 | 32.80 | 34.00 | 0.00 | - | 1 | 13 | 75.68% |
| APP240920C00055000 | 2024-06-21 2:52PM EDT | 55.00 | 24.43 | 28.50 | 29.00 | 0.00 | - | 4 | 8 | 69.80% |
| APP240920C00057500 | 2024-06-14 9:53AM EDT | 57.50 | 21.50 | 26.10 | 27.30 | 0.00 | - | 4 | 205 | 70.17% |
| APP240920C00060000 | 2024-06-20 1:32PM EDT | 60.00 | 20.47 | 24.20 | 24.60 | 0.00 | - | 1 | 16 | 66.50% |
| APP240920C00062500 | 2024-06-20 3:20PM EDT | 62.50 | 17.70 | 22.10 | 22.60 | 0.00 | - | 1 | 5 | 65.33% |
| APP240920C00065000 | 2024-06-18 11:35AM EDT | 65.00 | 18.20 | 20.10 | 20.50 | 0.00 | - | 1 | 70 | 63.50% |
| APP240920C00067500 | 2024-06-17 3:25PM EDT | 67.50 | 16.60 | 18.20 | 18.70 | 0.00 | - | 8 | 37 | 62.88% |
| APP240920C00070000 | 2024-06-26 11:50AM EDT | 70.00 | 16.20 | 16.00 | 16.90 | 0.00 | - | 1 | 90 | 60.30% |
| APP240920C00072500 | 2024-06-14 10:18AM EDT | 72.50 | 11.95 | 14.60 | 15.30 | 0.00 | - | 1 | 64 | 61.01% |
| APP240920C00075000 | 2024-06-25 1:31PM EDT | 75.00 | 12.40 | 12.80 | 13.60 | 0.00 | - | 1 | 142 | 59.11% |
| APP240920C00077500 | 2024-06-25 1:47PM EDT | 77.50 | 11.11 | 11.80 | 12.10 | 0.00 | - | 6 | 41 | 59.96% |
| APP240920C00080000 | 2024-06-26 3:45PM EDT | 80.00 | 9.45 | 10.50 | 11.20 | 0.00 | - | 21 | 315 | 61.02% |
| APP240920C00082500 | 2024-06-27 10:08AM EDT | 82.50 | 9.36 | 9.20 | 9.60 | +0.96 | +11.43% | 4 | 398 | 59.14% |
| APP240920C00085000 | 2024-06-27 10:10AM EDT | 85.00 | 8.30 | 8.20 | 8.40 | +0.90 | +12.16% | 44 | 1,120 | 58.86% |
| APP240920C00087500 | 2024-06-26 9:57AM EDT | 87.50 | 7.15 | 7.10 | 7.50 | 0.00 | - | 7 | 109 | 58.58% |
| APP240920C00090000 | 2024-06-26 1:46PM EDT | 90.00 | 5.80 | 6.20 | 6.50 | 0.00 | - | 11 | 322 | 58.02% |
| APP240920C00092500 | 2024-06-26 1:14PM EDT | 92.50 | 5.06 | 5.50 | 5.70 | 0.00 | - | 4 | 21 | 58.15% |
| APP240920C00095000 | 2024-06-26 12:09PM EDT | 95.00 | 4.70 | 4.70 | 5.30 | +0.30 | +6.82% | 1 | 456 | 58.75% |
| APP240920C00100000 | 2024-06-26 1:48PM EDT | 100.00 | 3.23 | 3.50 | 3.80 | 0.00 | - | 2 | 894 | 57.42% |
| APP240920C00105000 | 2024-06-25 10:09AM EDT | 105.00 | 1.95 | 2.55 | 2.80 | 0.00 | - | 7 | 454 | 56.79% |
| APP240920C00110000 | 2024-06-24 3:30PM EDT | 110.00 | 1.30 | 1.85 | 2.10 | 0.00 | - | 1 | 311 | 56.60% |
| APP240920C00115000 | 2024-06-24 9:41AM EDT | 115.00 | 0.96 | 1.35 | 1.55 | 0.00 | - | 1 | 197 | 56.47% |
| APP240920C00120000 | 2024-06-17 1:16PM EDT | 120.00 | 0.86 | 0.95 | 1.15 | 0.00 | - | 2 | 2 | 56.27% |
| APP240920C00130000 | 2024-06-27 9:36AM EDT | 130.00 | 0.50 | 0.50 | 0.65 | +0.10 | +25.00% | 1 | 5 | 56.62% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240920P00035000 | 2024-06-25 10:17AM EDT | 35.00 | 0.15 | 0.20 | 0.00 | 0.00 | - | 2 | 2 | 80.08% |
| APP240920P00037500 | 2024-04-19 3:46PM EDT | 37.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 25.00% |
| APP240920P00040000 | 2024-03-26 2:27PM EDT | 40.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | 4 | 0 | 108.01% |
| APP240920P00042500 | 2024-05-10 2:48PM EDT | 42.50 | 0.29 | 0.05 | 0.65 | 0.00 | - | 20 | 17 | 77.73% |
| APP240920P00045000 | 2024-04-29 9:30AM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 25.00% |
| APP240920P00047500 | 2024-05-09 11:41AM EDT | 47.50 | 0.45 | 0.15 | 0.75 | 0.00 | - | 4 | 18 | 69.63% |
| APP240920P00050000 | 2024-06-21 3:07PM EDT | 50.00 | 0.71 | 0.20 | 0.85 | 0.00 | - | 10 | 47 | 66.21% |
| APP240920P00055000 | 2024-06-26 2:50PM EDT | 55.00 | 0.94 | 0.80 | 0.90 | 0.00 | - | 3 | 105 | 62.40% |
| APP240920P00057500 | 2024-06-26 1:34PM EDT | 57.50 | 1.22 | 1.05 | 1.20 | 0.00 | - | 1 | 44 | 61.50% |
| APP240920P00060000 | 2024-06-26 9:45AM EDT | 60.00 | 1.50 | 1.35 | 1.50 | 0.00 | - | 2 | 53 | 60.11% |
| APP240920P00062500 | 2024-06-12 9:55AM EDT | 62.50 | 3.09 | 1.70 | 1.95 | 0.00 | - | 2 | 292 | 59.20% |
| APP240920P00065000 | 2024-06-25 3:23PM EDT | 65.00 | 2.63 | 2.20 | 2.60 | 0.00 | - | 1 | 331 | 59.30% |
| APP240920P00067500 | 2024-06-17 2:34PM EDT | 67.50 | 3.90 | 2.80 | 3.00 | 0.00 | - | 1 | 282 | 57.76% |
| APP240920P00070000 | 2024-06-26 9:45AM EDT | 70.00 | 3.75 | 3.40 | 3.70 | 0.00 | - | 2 | 330 | 56.84% |
| APP240920P00072500 | 2024-06-25 10:10AM EDT | 72.50 | 5.10 | 4.20 | 4.50 | 0.00 | - | 2 | 58 | 56.32% |
| APP240920P00075000 | 2024-06-26 12:27PM EDT | 75.00 | 5.90 | 5.20 | 5.50 | 0.00 | - | 1 | 95 | 56.45% |
| APP240920P00077500 | 2024-06-25 3:41PM EDT | 77.50 | 6.88 | 6.20 | 6.50 | 0.00 | - | 6 | 61 | 55.76% |
| APP240920P00080000 | 2024-06-26 12:28PM EDT | 80.00 | 8.20 | 7.40 | 7.60 | 0.00 | - | 5 | 102 | 55.35% |
| APP240920P00082500 | 2024-06-25 11:06AM EDT | 82.50 | 9.30 | 8.60 | 8.90 | 0.00 | - | 2 | 511 | 54.86% |
| APP240920P00085000 | 2024-06-25 11:40AM EDT | 85.00 | 10.40 | 10.00 | 10.20 | 0.00 | - | 3 | 295 | 54.30% |
| APP240920P00087500 | 2024-06-21 10:37AM EDT | 87.50 | 15.09 | 11.40 | 11.80 | 0.00 | - | 1 | 23 | 54.00% |
| APP240920P00090000 | 2024-06-20 3:27PM EDT | 90.00 | 16.20 | 13.00 | 13.40 | 0.00 | - | 1 | 3 | 53.70% |
| APP240920P00092500 | 2024-05-31 11:24AM EDT | 92.50 | 17.10 | 14.60 | 15.00 | 0.00 | - | 4 | 4 | 52.75% |
| APP240920P00095000 | 2024-06-17 12:03PM EDT | 95.00 | 20.15 | 16.40 | 16.80 | 0.00 | - | - | 1 | 52.49% |
| APP240920P00100000 | 2024-06-21 3:11PM EDT | 100.00 | 24.10 | 20.20 | 20.60 | 0.00 | - | 1 | 3 | 51.61% |
| APP240920P00105000 | 2024-04-09 2:42PM EDT | 105.00 | 32.10 | 23.00 | 25.60 | 0.00 | - | - | 6 | 59.99% |
| APP240920P00110000 | 2024-06-25 1:59PM EDT | 110.00 | 29.95 | 28.60 | 29.30 | 0.00 | - | 20 | 28 | 51.05% |
| APP240920P00115000 | 2024-05-16 3:05PM EDT | 115.00 | 32.60 | 37.40 | 38.00 | 0.00 | - | 33 | 36 | 88.34% |
| APP240920P00120000 | 2024-05-10 3:18PM EDT | 120.00 | 34.50 | 38.10 | 38.80 | 0.00 | - | - | 1 | 54.52% |
| APP240920P00125000 | 2024-05-15 2:14PM EDT | 125.00 | 41.60 | 45.60 | 49.40 | 0.00 | - | 22 | 0 | 97.80% |
| APP240920P00130000 | 2024-05-13 10:53AM EDT | 130.00 | 46.00 | 52.50 | 54.40 | 0.00 | - | 15 | 0 | 109.97% |
© 2024 Yahoo. All rights reserved.