New Zealand markets closed

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.69+2.21 (+2.75%)
As of 10:23AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APP241018C000450002024-05-09 9:33AM EDT45.0038.2036.8039.500.00-1166.02%
APP241018C000550002024-06-26 3:10PM EDT55.0027.5728.2029.700.00-1860.60%
APP241018C000600002024-06-17 10:58AM EDT60.0021.7024.3025.200.00-1159.40%
APP241018C000650002024-06-11 10:54AM EDT65.0017.3020.8021.400.00--160.23%
APP241018C000700002024-06-21 9:54AM EDT70.0013.0017.3017.800.00-2458.80%
APP241018C000725002024-06-06 10:35AM EDT72.5017.1015.1016.300.00-1256.79%
APP241018C000750002024-06-14 11:40AM EDT75.0011.5512.6014.700.00-5953.15%
APP241018C000775002024-06-24 9:59AM EDT77.5010.4112.8013.200.00-11057.35%
APP241018C000800002024-06-26 11:03AM EDT80.0011.4011.6011.900.00-313857.31%
APP241018C000825002024-06-27 10:01AM EDT82.5010.8010.4010.70+1.25+13.09%117657.01%
APP241018C000850002024-06-27 10:00AM EDT85.009.609.309.50+0.60+6.67%17556.48%
APP241018C000875002024-06-26 11:41AM EDT87.508.128.308.600.00-416356.56%
APP241018C000900002024-06-26 12:56PM EDT90.006.607.407.700.00-13756.43%
APP241018C000925002024-06-20 1:42PM EDT92.504.906.506.900.00-31456.15%
APP241018C000950002024-06-14 2:51PM EDT95.004.605.806.100.00-17855.99%
APP241018C001000002024-06-27 10:00AM EDT100.004.704.504.80+0.58+14.08%360355.63%
APP241018C001050002024-06-17 3:37PM EDT105.003.203.503.800.00-20420255.59%
APP241018C001100002024-06-20 12:17PM EDT110.002.402.702.900.00-257155.19%
APP241018C001150002024-06-24 11:29AM EDT115.001.452.052.300.00-609355.19%
APP241018C001200002024-06-24 11:29AM EDT120.001.111.501.800.00-484854.86%
APP241018C001250002024-06-20 12:29PM EDT125.001.101.201.400.00-1755.18%
APP241018C001300002024-06-20 12:34PM EDT130.000.800.901.100.00-253555.18%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APP241018P000400002024-05-31 12:29PM EDT40.000.400.050.700.00-1174.07%
APP241018P000450002024-05-08 3:00PM EDT45.001.220.151.700.00--177.15%
APP241018P000500002024-06-18 11:44AM EDT50.000.900.600.800.00-101,54761.57%
APP241018P000550002024-06-25 10:55AM EDT55.001.301.051.300.00-36859.42%
APP241018P000600002024-06-11 12:41PM EDT60.003.231.752.000.00-41257.48%
APP241018P000650002024-06-24 3:18PM EDT65.003.712.853.000.00-22656.29%
APP241018P000700002024-06-25 10:03AM EDT70.005.004.204.400.00-242654.98%
APP241018P000725002024-06-24 3:26PM EDT72.506.405.005.300.00-22954.49%
APP241018P000750002024-06-25 10:51AM EDT75.006.746.006.200.00-11654.02%
APP241018P000775002024-06-24 3:50PM EDT77.508.907.007.300.00-224053.54%
APP241018P000800002024-06-25 12:48PM EDT80.008.808.208.500.00-7543953.33%
APP241018P000825002024-06-27 9:48AM EDT82.509.729.509.90-0.08-0.82%14653.39%
APP241018P000850002024-06-26 11:41AM EDT85.0011.2010.9011.200.00-75752.91%
APP241018P000875002024-06-26 11:46AM EDT87.5013.0012.4012.700.00-121952.71%
APP241018P000900002024-06-26 11:41AM EDT90.0014.3013.9014.200.00-31052.03%
APP241018P000950002024-06-27 9:50AM EDT95.0017.8017.4017.80-0.10-0.56%11152.26%
APP241018P001000002024-05-10 10:49AM EDT100.0019.1021.0023.400.00--157.08%
APP241018P001150002024-05-21 1:55PM EDT115.0032.0838.0038.700.00--281.75%