AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241115C00032500 | 2024-04-25 3:19PM EDT | 32.50 | 39.06 | 49.20 | 52.40 | 0.00 | - | 4 | 2 | 102.15% |
| APP241115C00040000 | 2024-06-21 1:30PM EDT | 40.00 | 38.20 | 43.10 | 44.60 | 0.00 | - | 2 | 3 | 91.65% |
| APP241115C00042500 | 2024-04-22 9:57AM EDT | 42.50 | 28.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP241115C00045000 | 2024-06-18 12:56PM EDT | 45.00 | 36.78 | 38.40 | 39.70 | 0.00 | - | 1 | 2 | 81.91% |
| APP241115C00050000 | 2024-05-17 1:50PM EDT | 50.00 | 35.62 | 30.30 | 30.70 | 0.00 | - | 209 | 200 | 0.00% |
| APP241115C00055000 | 2024-04-17 3:53PM EDT | 55.00 | 23.20 | 30.90 | 31.30 | 0.00 | - | 12 | 13 | 79.25% |
| APP241115C00057500 | 2024-04-17 3:04PM EDT | 57.50 | 21.50 | 28.90 | 29.50 | 0.00 | - | 15 | 16 | 78.05% |
| APP241115C00060000 | 2024-06-24 2:25PM EDT | 60.00 | 22.30 | 26.30 | 26.90 | 0.00 | - | 2 | 60 | 71.26% |
| APP241115C00062500 | 2024-04-17 2:36PM EDT | 62.50 | 18.90 | 25.20 | 25.60 | 0.00 | - | 14 | 16 | 74.55% |
| APP241115C00065000 | 2024-06-21 3:50PM EDT | 65.00 | 19.80 | 22.60 | 23.10 | 0.00 | - | 2 | 10 | 68.13% |
| APP241115C00067500 | 2024-06-26 11:35AM EDT | 67.50 | 20.75 | 21.10 | 21.40 | 0.00 | - | 1 | 8 | 67.77% |
| APP241115C00070000 | 2024-06-13 2:37PM EDT | 70.00 | 15.30 | 19.40 | 19.80 | 0.00 | - | 1 | 40 | 66.68% |
| APP241115C00072500 | 2024-06-14 11:23AM EDT | 72.50 | 14.60 | 17.90 | 18.30 | 0.00 | - | 20 | 422 | 66.05% |
| APP241115C00075000 | 2024-06-20 3:29PM EDT | 75.00 | 13.40 | 16.50 | 16.80 | 0.00 | - | 1 | 214 | 65.30% |
| APP241115C00077500 | 2024-06-17 2:12PM EDT | 77.50 | 13.36 | 15.10 | 15.50 | 0.00 | - | 1 | 234 | 64.69% |
| APP241115C00080000 | 2024-06-26 1:17PM EDT | 80.00 | 13.10 | 13.80 | 14.20 | 0.00 | - | 105 | 148 | 63.97% |
| APP241115C00082500 | 2024-06-24 12:38PM EDT | 82.50 | 9.95 | 12.60 | 13.00 | 0.00 | - | 7 | 33 | 63.39% |
| APP241115C00085000 | 2024-06-24 11:44AM EDT | 85.00 | 8.99 | 11.60 | 11.90 | 0.00 | - | 4 | 280 | 63.20% |
| APP241115C00087500 | 2024-06-17 10:27AM EDT | 87.50 | 8.70 | 10.60 | 10.90 | 0.00 | - | 4 | 93 | 62.90% |
| APP241115C00090000 | 2024-06-25 9:30AM EDT | 90.00 | 8.10 | 9.70 | 10.00 | 0.00 | - | 10 | 567 | 62.76% |
| APP241115C00092500 | 2024-06-18 11:25AM EDT | 92.50 | 7.80 | 8.80 | 9.10 | 0.00 | - | 4 | 16 | 62.31% |
| APP241115C00095000 | 2024-06-17 10:19AM EDT | 95.00 | 6.50 | 8.00 | 8.30 | 0.00 | - | 5 | 880 | 62.03% |
| APP241115C00100000 | 2024-06-26 9:54AM EDT | 100.00 | 6.60 | 6.50 | 6.90 | 0.00 | - | 1 | 1,373 | 61.36% |
| APP241115C00105000 | 2024-06-06 2:47PM EDT | 105.00 | 6.40 | 5.30 | 5.70 | 0.00 | - | 6 | 37 | 60.88% |
| APP241115C00110000 | 2024-06-14 1:19PM EDT | 110.00 | 3.52 | 4.40 | 4.70 | 0.00 | - | 1 | 1,216 | 60.75% |
| APP241115C00115000 | 2024-06-25 1:37PM EDT | 115.00 | 3.30 | 3.50 | 3.90 | 0.00 | - | 50 | 116 | 60.30% |
| APP241115C00120000 | 2024-06-24 11:29AM EDT | 120.00 | 2.15 | 2.90 | 3.20 | 0.00 | - | 94 | 146 | 60.24% |
| APP241115C00125000 | 2024-06-05 3:02PM EDT | 125.00 | 3.10 | 2.30 | 2.65 | 0.00 | - | 9 | 20 | 59.91% |
| APP241115C00130000 | 2024-06-25 11:04AM EDT | 130.00 | 1.85 | 1.85 | 2.20 | 0.00 | - | 1 | 9 | 59.79% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241115P00032500 | 2024-05-14 10:16AM EDT | 32.50 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 77.25% |
| APP241115P00035000 | 2024-04-01 9:31AM EDT | 35.00 | 1.25 | 1.00 | 1.20 | 0.00 | - | - | 1 | 96.58% |
| APP241115P00037500 | 2024-06-11 11:45AM EDT | 37.50 | 0.50 | 0.10 | 0.85 | 0.00 | - | 1 | 9 | 74.56% |
| APP241115P00042500 | 2024-05-08 11:44AM EDT | 42.50 | 1.62 | 0.30 | 1.25 | 0.00 | - | 1 | 1 | 71.14% |
| APP241115P00045000 | 2024-05-08 2:58PM EDT | 45.00 | 1.90 | 0.65 | 1.70 | 0.00 | - | - | 1 | 73.02% |
| APP241115P00047500 | 2024-06-12 11:46AM EDT | 47.50 | 1.59 | 0.95 | 1.15 | 0.00 | - | 1 | 34 | 65.65% |
| APP241115P00050000 | 2024-06-26 10:01AM EDT | 50.00 | 1.35 | 1.30 | 1.40 | 0.00 | - | 2 | 40 | 64.92% |
| APP241115P00055000 | 2024-06-25 2:06PM EDT | 55.00 | 2.15 | 1.95 | 2.15 | 0.00 | - | 1 | 394 | 62.76% |
| APP241115P00057500 | 2024-04-22 1:00PM EDT | 57.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| APP241115P00060000 | 2024-06-27 10:11AM EDT | 60.00 | 3.05 | 2.95 | 3.20 | -1.55 | -25.20% | 3 | 78 | 61.50% |
| APP241115P00062500 | 2024-05-31 2:16PM EDT | 62.50 | 4.20 | 3.60 | 3.80 | 0.00 | - | 10 | 111 | 60.91% |
| APP241115P00065000 | 2024-06-24 12:35PM EDT | 65.00 | 5.30 | 4.30 | 4.50 | 0.00 | - | 1 | 191 | 60.32% |
| APP241115P00067500 | 2024-06-25 11:44AM EDT | 67.50 | 5.30 | 5.00 | 5.20 | 0.00 | - | 9 | 35 | 59.22% |
| APP241115P00070000 | 2024-06-13 11:54AM EDT | 70.00 | 8.08 | 5.80 | 6.10 | 0.00 | - | 10 | 89 | 58.61% |
| APP241115P00072500 | 2024-06-17 1:25PM EDT | 72.50 | 8.20 | 6.80 | 7.00 | 0.00 | - | 13 | 237 | 58.09% |
| APP241115P00075000 | 2024-06-18 10:06AM EDT | 75.00 | 8.70 | 7.80 | 8.00 | 0.00 | - | 1 | 285 | 57.40% |
| APP241115P00077500 | 2024-06-18 10:25AM EDT | 77.50 | 10.00 | 8.90 | 9.20 | 0.00 | - | 8 | 115 | 57.06% |
| APP241115P00080000 | 2024-06-25 11:56AM EDT | 80.00 | 10.50 | 10.10 | 10.40 | 0.00 | - | 1 | 227 | 56.53% |
| APP241115P00082500 | 2024-06-17 10:21AM EDT | 82.50 | 13.60 | 11.30 | 11.70 | 0.00 | - | 13 | 417 | 55.84% |
| APP241115P00085000 | 2024-06-18 11:25AM EDT | 85.00 | 14.50 | 12.70 | 13.10 | 0.00 | - | 13 | 38 | 55.48% |
| APP241115P00087500 | 2024-06-17 10:26AM EDT | 87.50 | 16.80 | 14.20 | 14.50 | 0.00 | - | 5 | 24 | 54.97% |
| APP241115P00090000 | 2024-06-13 2:49PM EDT | 90.00 | 19.30 | 15.70 | 16.10 | 0.00 | - | 4 | 214 | 54.58% |
| APP241115P00092500 | 2024-06-06 10:36AM EDT | 92.50 | 17.40 | 17.30 | 17.60 | 0.00 | - | - | 6 | 53.81% |
| APP241115P00095000 | 2024-06-05 1:58PM EDT | 95.00 | 18.30 | 18.80 | 19.40 | 0.00 | - | 1 | 2 | 53.16% |
| APP241115P00100000 | 2024-05-10 12:24PM EDT | 100.00 | 20.50 | 22.50 | 23.30 | 0.00 | - | - | 1 | 53.41% |
| APP241115P00115000 | 2024-05-17 2:24PM EDT | 115.00 | 34.60 | 38.40 | 40.80 | 0.00 | - | 10 | 10 | 78.52% |
| APP241115P00120000 | 2024-06-11 11:03AM EDT | 120.00 | 45.00 | 38.90 | 39.60 | 0.00 | - | 1 | 14 | 51.59% |
| APP241115P00125000 | 2024-05-23 3:29PM EDT | 125.00 | 46.60 | 46.60 | 47.20 | 0.00 | - | 9 | 63 | 71.56% |
| APP241115P00130000 | 2024-06-21 1:53PM EDT | 130.00 | 53.90 | 48.10 | 49.40 | 0.00 | - | 2 | 63 | 50.22% |
© 2024 Yahoo. All rights reserved.