AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
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 | 66.02% |
| APP241018C00055000 | 2024-06-26 3:10PM EDT | 55.00 | 27.57 | 28.20 | 29.70 | 0.00 | - | 1 | 8 | 60.60% |
| APP241018C00060000 | 2024-06-17 10:58AM EDT | 60.00 | 21.70 | 24.30 | 25.20 | 0.00 | - | 1 | 1 | 59.40% |
| APP241018C00065000 | 2024-06-11 10:54AM EDT | 65.00 | 17.30 | 20.80 | 21.40 | 0.00 | - | - | 1 | 60.23% |
| APP241018C00070000 | 2024-06-21 9:54AM EDT | 70.00 | 13.00 | 17.30 | 17.80 | 0.00 | - | 2 | 4 | 58.80% |
| APP241018C00072500 | 2024-06-06 10:35AM EDT | 72.50 | 17.10 | 15.10 | 16.30 | 0.00 | - | 1 | 2 | 56.79% |
| APP241018C00075000 | 2024-06-14 11:40AM EDT | 75.00 | 11.55 | 12.60 | 14.70 | 0.00 | - | 5 | 9 | 53.15% |
| APP241018C00077500 | 2024-06-24 9:59AM EDT | 77.50 | 10.41 | 12.80 | 13.20 | 0.00 | - | 1 | 10 | 57.35% |
| APP241018C00080000 | 2024-06-26 11:03AM EDT | 80.00 | 11.40 | 11.60 | 11.90 | 0.00 | - | 3 | 138 | 57.31% |
| APP241018C00082500 | 2024-06-27 10:01AM EDT | 82.50 | 10.80 | 10.40 | 10.70 | +1.25 | +13.09% | 1 | 176 | 57.01% |
| APP241018C00085000 | 2024-06-27 10:00AM EDT | 85.00 | 9.60 | 9.30 | 9.50 | +0.60 | +6.67% | 1 | 75 | 56.48% |
| APP241018C00087500 | 2024-06-26 11:41AM EDT | 87.50 | 8.12 | 8.30 | 8.60 | 0.00 | - | 4 | 163 | 56.56% |
| APP241018C00090000 | 2024-06-26 12:56PM EDT | 90.00 | 6.60 | 7.40 | 7.70 | 0.00 | - | 1 | 37 | 56.43% |
| APP241018C00092500 | 2024-06-20 1:42PM EDT | 92.50 | 4.90 | 6.50 | 6.90 | 0.00 | - | 3 | 14 | 56.15% |
| APP241018C00095000 | 2024-06-14 2:51PM EDT | 95.00 | 4.60 | 5.80 | 6.10 | 0.00 | - | 1 | 78 | 55.99% |
| APP241018C00100000 | 2024-06-27 10:00AM EDT | 100.00 | 4.70 | 4.50 | 4.80 | +0.58 | +14.08% | 3 | 603 | 55.63% |
| APP241018C00105000 | 2024-06-17 3:37PM EDT | 105.00 | 3.20 | 3.50 | 3.80 | 0.00 | - | 204 | 202 | 55.59% |
| APP241018C00110000 | 2024-06-20 12:17PM EDT | 110.00 | 2.40 | 2.70 | 2.90 | 0.00 | - | 2 | 571 | 55.19% |
| APP241018C00115000 | 2024-06-24 11:29AM EDT | 115.00 | 1.45 | 2.05 | 2.30 | 0.00 | - | 60 | 93 | 55.19% |
| APP241018C00120000 | 2024-06-24 11:29AM EDT | 120.00 | 1.11 | 1.50 | 1.80 | 0.00 | - | 48 | 48 | 54.86% |
| APP241018C00125000 | 2024-06-20 12:29PM EDT | 125.00 | 1.10 | 1.20 | 1.40 | 0.00 | - | 1 | 7 | 55.18% |
| APP241018C00130000 | 2024-06-20 12:34PM EDT | 130.00 | 0.80 | 0.90 | 1.10 | 0.00 | - | 25 | 35 | 55.18% |
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 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 74.07% |
| APP241018P00045000 | 2024-05-08 3:00PM EDT | 45.00 | 1.22 | 0.15 | 1.70 | 0.00 | - | - | 1 | 77.15% |
| APP241018P00050000 | 2024-06-18 11:44AM EDT | 50.00 | 0.90 | 0.60 | 0.80 | 0.00 | - | 10 | 1,547 | 61.57% |
| APP241018P00055000 | 2024-06-25 10:55AM EDT | 55.00 | 1.30 | 1.05 | 1.30 | 0.00 | - | 3 | 68 | 59.42% |
| APP241018P00060000 | 2024-06-11 12:41PM EDT | 60.00 | 3.23 | 1.75 | 2.00 | 0.00 | - | 4 | 12 | 57.48% |
| APP241018P00065000 | 2024-06-24 3:18PM EDT | 65.00 | 3.71 | 2.85 | 3.00 | 0.00 | - | 2 | 26 | 56.29% |
| APP241018P00070000 | 2024-06-25 10:03AM EDT | 70.00 | 5.00 | 4.20 | 4.40 | 0.00 | - | 2 | 426 | 54.98% |
| APP241018P00072500 | 2024-06-24 3:26PM EDT | 72.50 | 6.40 | 5.00 | 5.30 | 0.00 | - | 2 | 29 | 54.49% |
| APP241018P00075000 | 2024-06-25 10:51AM EDT | 75.00 | 6.74 | 6.00 | 6.20 | 0.00 | - | 1 | 16 | 54.02% |
| APP241018P00077500 | 2024-06-24 3:50PM EDT | 77.50 | 8.90 | 7.00 | 7.30 | 0.00 | - | 22 | 40 | 53.54% |
| APP241018P00080000 | 2024-06-25 12:48PM EDT | 80.00 | 8.80 | 8.20 | 8.50 | 0.00 | - | 75 | 439 | 53.33% |
| APP241018P00082500 | 2024-06-27 9:48AM EDT | 82.50 | 9.72 | 9.50 | 9.90 | -0.08 | -0.82% | 1 | 46 | 53.39% |
| APP241018P00085000 | 2024-06-26 11:41AM EDT | 85.00 | 11.20 | 10.90 | 11.20 | 0.00 | - | 7 | 57 | 52.91% |
| APP241018P00087500 | 2024-06-26 11:46AM EDT | 87.50 | 13.00 | 12.40 | 12.70 | 0.00 | - | 12 | 19 | 52.71% |
| APP241018P00090000 | 2024-06-26 11:41AM EDT | 90.00 | 14.30 | 13.90 | 14.20 | 0.00 | - | 3 | 10 | 52.03% |
| APP241018P00095000 | 2024-06-27 9:50AM EDT | 95.00 | 17.80 | 17.40 | 17.80 | -0.10 | -0.56% | 1 | 11 | 52.26% |
| APP241018P00100000 | 2024-05-10 10:49AM EDT | 100.00 | 19.10 | 21.00 | 23.40 | 0.00 | - | - | 1 | 57.08% |
| APP241018P00115000 | 2024-05-21 1:55PM EDT | 115.00 | 32.08 | 38.00 | 38.70 | 0.00 | - | - | 2 | 81.75% |
© 2024 Yahoo. All rights reserved.