New Zealand markets closed

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.52+1.87 (+2.47%)
At close: 04:00PM EDT
77.66 +0.14 (+0.18%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APP241018C000450002024-05-09 9:33AM EDT45.0038.2036.8039.500.00-11125.66%
APP241018C000550002024-06-14 3:56PM EDT55.0025.7125.1025.50-3.79-12.85%3467.90%
APP241018C000600002024-06-10 12:11PM EDT60.0021.3021.2022.30-1.90-8.19%1267.85%
APP241018C000650002024-06-11 10:54AM EDT65.0017.3016.2018.700.00--160.11%
APP241018C000700002024-05-29 12:51PM EDT70.0019.2714.5014.800.00-2460.89%
APP241018C000725002024-06-06 10:35AM EDT72.5017.1013.0013.300.00-1259.75%
APP241018C000750002024-06-14 11:40AM EDT75.0011.5511.7012.00+0.81+7.54%51459.28%
APP241018C000775002024-06-14 2:45PM EDT77.5010.5010.5010.80+1.30+14.13%4458.85%
APP241018C000800002024-06-13 3:10PM EDT80.009.509.409.60+0.90+10.47%28658.22%
APP241018C000825002024-06-10 11:59AM EDT82.508.208.408.60-1.10-11.83%119357.92%
APP241018C000850002024-06-13 2:00PM EDT85.007.307.407.70+0.60+8.96%116357.45%
APP241018C000875002024-06-13 3:29PM EDT87.506.106.606.800.00-649657.08%
APP241018C000900002024-06-14 9:55AM EDT90.005.605.806.10+0.30+5.66%11156.85%
APP241018C000925002024-06-07 12:30PM EDT92.507.305.105.400.00-21756.51%
APP241018C000950002024-06-14 2:51PM EDT95.004.604.504.80+1.19+34.90%17756.36%
APP241018C001000002024-06-14 3:56PM EDT100.003.603.503.70+0.65+22.03%257855.88%
APP241018C001050002024-06-10 11:21AM EDT105.003.502.652.950.00-12155.71%
APP241018C001100002024-06-14 3:27PM EDT110.002.252.052.30+0.45+25.00%1457455.63%
APP241018C001150002024-06-06 3:37PM EDT115.002.601.551.800.00-203355.47%
APP241018C001200002024-06-05 12:33PM EDT120.002.201.201.400.00--1055.47%
APP241018C001250002024-06-12 12:49PM EDT125.000.790.901.100.00-1755.40%
APP241018C001300002024-06-11 12:42PM EDT130.000.570.700.850.00-253455.42%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APP241018P000400002024-05-31 12:29PM EDT40.000.400.101.450.00-1176.66%
APP241018P000450002024-05-08 3:00PM EDT45.001.220.151.700.00--167.92%
APP241018P000500002024-06-12 2:33PM EDT50.001.150.951.150.00--1,54759.03%
APP241018P000550002024-06-07 10:53AM EDT55.001.151.601.850.00-636557.03%
APP241018P000600002024-06-11 12:41PM EDT60.003.232.602.800.00-41255.32%
APP241018P000650002024-06-12 9:30AM EDT65.003.703.904.200.00-12553.96%
APP241018P000700002024-06-12 2:38PM EDT70.006.355.705.900.00-342452.71%
APP241018P000725002024-06-11 11:33AM EDT72.507.906.707.000.00-22352.22%
APP241018P000750002024-06-12 2:38PM EDT75.008.707.808.100.00-31551.43%
APP241018P000775002024-06-06 10:53AM EDT77.507.109.109.400.00-22751.17%
APP241018P000800002024-06-11 3:07PM EDT80.0010.9010.5010.800.00-18532050.89%
APP241018P000825002024-06-06 10:35AM EDT82.509.7011.9012.200.00-122550.06%
APP241018P000850002024-06-11 11:37AM EDT85.0015.2013.4013.800.00-94950.64%
APP241018P000875002024-05-21 10:17AM EDT87.5012.0015.1015.400.00-6749.87%
APP241018P000900002024-05-09 10:57AM EDT90.0013.2314.1014.600.00-3333.52%
APP241018P000950002024-05-10 11:41AM EDT95.0015.8015.8018.300.00--128.93%
APP241018P001000002024-05-10 10:49AM EDT100.0019.1021.0023.400.00--134.86%
APP241018P001150002024-05-21 1:55PM EDT115.0032.0837.7038.500.00--248.61%