AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018C00045000 | 2024-05-09 9:33AM EDT | 45.00 | 38.20 | 36.80 | 39.50 | 0.00 | - | 1 | 1 | 125.66% |
| APP241018C00055000 | 2024-06-14 3:56PM EDT | 55.00 | 25.71 | 25.10 | 25.50 | -3.79 | -12.85% | 3 | 4 | 67.90% |
| APP241018C00060000 | 2024-06-10 12:11PM EDT | 60.00 | 21.30 | 21.20 | 22.30 | -1.90 | -8.19% | 1 | 2 | 67.85% |
| APP241018C00065000 | 2024-06-11 10:54AM EDT | 65.00 | 17.30 | 16.20 | 18.70 | 0.00 | - | - | 1 | 60.11% |
| APP241018C00070000 | 2024-05-29 12:51PM EDT | 70.00 | 19.27 | 14.50 | 14.80 | 0.00 | - | 2 | 4 | 60.89% |
| APP241018C00072500 | 2024-06-06 10:35AM EDT | 72.50 | 17.10 | 13.00 | 13.30 | 0.00 | - | 1 | 2 | 59.75% |
| APP241018C00075000 | 2024-06-14 11:40AM EDT | 75.00 | 11.55 | 11.70 | 12.00 | +0.81 | +7.54% | 5 | 14 | 59.28% |
| APP241018C00077500 | 2024-06-14 2:45PM EDT | 77.50 | 10.50 | 10.50 | 10.80 | +1.30 | +14.13% | 4 | 4 | 58.85% |
| APP241018C00080000 | 2024-06-13 3:10PM EDT | 80.00 | 9.50 | 9.40 | 9.60 | +0.90 | +10.47% | 2 | 86 | 58.22% |
| APP241018C00082500 | 2024-06-10 11:59AM EDT | 82.50 | 8.20 | 8.40 | 8.60 | -1.10 | -11.83% | 11 | 93 | 57.92% |
| APP241018C00085000 | 2024-06-13 2:00PM EDT | 85.00 | 7.30 | 7.40 | 7.70 | +0.60 | +8.96% | 11 | 63 | 57.45% |
| APP241018C00087500 | 2024-06-13 3:29PM EDT | 87.50 | 6.10 | 6.60 | 6.80 | 0.00 | - | 64 | 96 | 57.08% |
| APP241018C00090000 | 2024-06-14 9:55AM EDT | 90.00 | 5.60 | 5.80 | 6.10 | +0.30 | +5.66% | 1 | 11 | 56.85% |
| APP241018C00092500 | 2024-06-07 12:30PM EDT | 92.50 | 7.30 | 5.10 | 5.40 | 0.00 | - | 2 | 17 | 56.51% |
| APP241018C00095000 | 2024-06-14 2:51PM EDT | 95.00 | 4.60 | 4.50 | 4.80 | +1.19 | +34.90% | 1 | 77 | 56.36% |
| APP241018C00100000 | 2024-06-14 3:56PM EDT | 100.00 | 3.60 | 3.50 | 3.70 | +0.65 | +22.03% | 2 | 578 | 55.88% |
| APP241018C00105000 | 2024-06-10 11:21AM EDT | 105.00 | 3.50 | 2.65 | 2.95 | 0.00 | - | 1 | 21 | 55.71% |
| APP241018C00110000 | 2024-06-14 3:27PM EDT | 110.00 | 2.25 | 2.05 | 2.30 | +0.45 | +25.00% | 14 | 574 | 55.63% |
| APP241018C00115000 | 2024-06-06 3:37PM EDT | 115.00 | 2.60 | 1.55 | 1.80 | 0.00 | - | 20 | 33 | 55.47% |
| APP241018C00120000 | 2024-06-05 12:33PM EDT | 120.00 | 2.20 | 1.20 | 1.40 | 0.00 | - | - | 10 | 55.47% |
| APP241018C00125000 | 2024-06-12 12:49PM EDT | 125.00 | 0.79 | 0.90 | 1.10 | 0.00 | - | 1 | 7 | 55.40% |
| APP241018C00130000 | 2024-06-11 12:42PM EDT | 130.00 | 0.57 | 0.70 | 0.85 | 0.00 | - | 25 | 34 | 55.42% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018P00040000 | 2024-05-31 12:29PM EDT | 40.00 | 0.40 | 0.10 | 1.45 | 0.00 | - | 1 | 1 | 76.66% |
| APP241018P00045000 | 2024-05-08 3:00PM EDT | 45.00 | 1.22 | 0.15 | 1.70 | 0.00 | - | - | 1 | 67.92% |
| APP241018P00050000 | 2024-06-12 2:33PM EDT | 50.00 | 1.15 | 0.95 | 1.15 | 0.00 | - | - | 1,547 | 59.03% |
| APP241018P00055000 | 2024-06-07 10:53AM EDT | 55.00 | 1.15 | 1.60 | 1.85 | 0.00 | - | 63 | 65 | 57.03% |
| APP241018P00060000 | 2024-06-11 12:41PM EDT | 60.00 | 3.23 | 2.60 | 2.80 | 0.00 | - | 4 | 12 | 55.32% |
| APP241018P00065000 | 2024-06-12 9:30AM EDT | 65.00 | 3.70 | 3.90 | 4.20 | 0.00 | - | 1 | 25 | 53.96% |
| APP241018P00070000 | 2024-06-12 2:38PM EDT | 70.00 | 6.35 | 5.70 | 5.90 | 0.00 | - | 3 | 424 | 52.71% |
| APP241018P00072500 | 2024-06-11 11:33AM EDT | 72.50 | 7.90 | 6.70 | 7.00 | 0.00 | - | 2 | 23 | 52.22% |
| APP241018P00075000 | 2024-06-12 2:38PM EDT | 75.00 | 8.70 | 7.80 | 8.10 | 0.00 | - | 3 | 15 | 51.43% |
| APP241018P00077500 | 2024-06-06 10:53AM EDT | 77.50 | 7.10 | 9.10 | 9.40 | 0.00 | - | 22 | 7 | 51.17% |
| APP241018P00080000 | 2024-06-11 3:07PM EDT | 80.00 | 10.90 | 10.50 | 10.80 | 0.00 | - | 185 | 320 | 50.89% |
| APP241018P00082500 | 2024-06-06 10:35AM EDT | 82.50 | 9.70 | 11.90 | 12.20 | 0.00 | - | 12 | 25 | 50.06% |
| APP241018P00085000 | 2024-06-11 11:37AM EDT | 85.00 | 15.20 | 13.40 | 13.80 | 0.00 | - | 9 | 49 | 50.64% |
| APP241018P00087500 | 2024-05-21 10:17AM EDT | 87.50 | 12.00 | 15.10 | 15.40 | 0.00 | - | 6 | 7 | 49.87% |
| APP241018P00090000 | 2024-05-09 10:57AM EDT | 90.00 | 13.23 | 14.10 | 14.60 | 0.00 | - | 3 | 3 | 33.52% |
| APP241018P00095000 | 2024-05-10 11:41AM EDT | 95.00 | 15.80 | 15.80 | 18.30 | 0.00 | - | - | 1 | 28.93% |
| APP241018P00100000 | 2024-05-10 10:49AM EDT | 100.00 | 19.10 | 21.00 | 23.40 | 0.00 | - | - | 1 | 34.86% |
| APP241018P00115000 | 2024-05-21 1:55PM EDT | 115.00 | 32.08 | 37.70 | 38.50 | 0.00 | - | - | 2 | 48.61% |
© 2024 Yahoo. All rights reserved.