AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP250718C00022500 | 2024-04-22 11:27AM EDT | 22.50 | 46.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP250718C00030000 | 2024-02-16 10:45AM EDT | 30.00 | 32.50 | 36.70 | 40.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250718C00035000 | 2024-03-18 9:44AM EDT | 35.00 | 35.20 | 38.60 | 42.00 | 0.00 | - | 5 | 11 | 0.00% |
| APP250718C00037500 | 2024-05-21 2:40PM EDT | 37.50 | 50.40 | 45.50 | 50.50 | 0.00 | - | 50 | 51 | 77.47% |
| APP250718C00040000 | 2024-04-18 9:30AM EDT | 40.00 | 37.40 | 44.50 | 48.40 | 0.00 | - | 1 | 322 | 78.56% |
| APP250718C00042500 | 2024-04-08 3:54PM EDT | 42.50 | 42.00 | 35.10 | 39.90 | 0.00 | - | 1 | 4 | 42.94% |
| APP250718C00045000 | 2024-05-23 9:45AM EDT | 45.00 | 40.00 | 40.50 | 44.50 | 0.00 | - | 6 | 52 | 74.45% |
| APP250718C00047500 | 2024-04-08 10:32AM EDT | 47.50 | 37.26 | 34.30 | 35.30 | 0.00 | - | - | 1 | 40.41% |
| APP250718C00050000 | 2024-05-21 11:10AM EDT | 50.00 | 40.60 | 35.80 | 39.20 | 0.00 | - | 3 | 28 | 64.92% |
| APP250718C00052500 | 2024-03-21 11:23AM EDT | 52.50 | 30.95 | 25.60 | 28.40 | 0.00 | - | - | 4 | 0.00% |
| APP250718C00055000 | 2024-05-09 11:05AM EDT | 55.00 | 40.29 | 32.80 | 37.50 | 0.00 | - | 2 | 7 | 68.09% |
| APP250718C00057500 | 2024-05-21 2:40PM EDT | 57.50 | 35.55 | 30.50 | 35.40 | 0.00 | - | 50 | 58 | 64.77% |
| APP250718C00060000 | 2024-05-28 11:37AM EDT | 60.00 | 35.00 | 29.80 | 32.90 | 0.00 | - | 2 | 43 | 63.90% |
| APP250718C00062500 | 2024-04-05 3:32PM EDT | 62.50 | 27.50 | 24.50 | 27.50 | 0.00 | - | 1 | 1 | 54.33% |
| APP250718C00065000 | 2024-05-17 3:14PM EDT | 65.00 | 28.60 | 27.30 | 30.10 | 0.00 | - | 3 | 1,513 | 63.72% |
| APP250718C00067500 | 2024-05-09 1:28PM EDT | 67.50 | 30.16 | 25.00 | 27.60 | 0.00 | - | 2 | 30 | 59.58% |
| APP250718C00070000 | 2024-05-22 11:46AM EDT | 70.00 | 27.10 | 23.50 | 26.20 | 0.00 | - | 1 | 88 | 58.75% |
| APP250718C00072500 | 2024-05-09 3:07PM EDT | 72.50 | 27.50 | 22.30 | 25.80 | 0.00 | - | 2 | 3 | 59.90% |
| APP250718C00075000 | 2024-05-24 11:12AM EDT | 75.00 | 21.40 | 21.00 | 23.80 | -1.13 | -5.02% | 3 | 13 | 58.11% |
| APP250718C00077500 | 2024-05-31 9:56AM EDT | 77.50 | 20.95 | 21.20 | 22.60 | -4.10 | -16.37% | 2 | 3 | 59.83% |
| APP250718C00080000 | 2024-05-30 3:40PM EDT | 80.00 | 21.80 | 18.80 | 21.50 | 0.00 | - | 4 | 61 | 57.50% |
| APP250718C00082500 | 2024-05-24 11:22AM EDT | 82.50 | 19.30 | 17.80 | 20.50 | 0.00 | - | 2 | 3 | 57.36% |
| APP250718C00085000 | 2024-05-30 3:19PM EDT | 85.00 | 20.55 | 18.60 | 20.60 | 0.00 | - | 1 | 348 | 61.41% |
| APP250718C00087500 | 2024-05-28 1:14PM EDT | 87.50 | 19.70 | 17.80 | 18.60 | 0.00 | - | 1 | 21 | 59.78% |
| APP250718C00090000 | 2024-05-31 10:19AM EDT | 90.00 | 16.00 | 16.90 | 19.50 | -3.00 | -15.79% | 1 | 79 | 62.17% |
| APP250718C00092500 | 2024-05-30 2:30PM EDT | 92.50 | 14.99 | 15.80 | 18.40 | -3.21 | -17.64% | 1 | 2 | 61.21% |
| APP250718C00095000 | 2024-05-10 2:22PM EDT | 95.00 | 19.10 | 13.10 | 15.70 | 0.00 | - | 6 | 30 | 55.51% |
| APP250718C00100000 | 2024-05-31 1:00PM EDT | 100.00 | 13.10 | 11.60 | 14.20 | +0.40 | +3.15% | 3 | 852 | 55.15% |
| APP250718C00105000 | 2024-05-17 12:31PM EDT | 105.00 | 13.50 | 10.20 | 12.80 | 0.00 | - | 1 | 2 | 54.66% |
| APP250718C00110000 | 2024-05-24 11:36AM EDT | 110.00 | 10.78 | 9.00 | 11.50 | 0.00 | - | 3 | 13 | 54.24% |
| APP250718C00115000 | 2024-05-30 2:45PM EDT | 115.00 | 11.20 | 7.70 | 10.40 | 0.00 | - | 4 | 39 | 53.61% |
| APP250718C00125000 | 2024-05-28 3:38PM EDT | 125.00 | 9.20 | 7.10 | 8.50 | 0.00 | - | 1 | 88 | 54.99% |
| APP250718C00130000 | 2024-05-10 3:18PM EDT | 130.00 | 10.00 | 7.10 | 7.60 | 0.00 | - | - | 2 | 55.89% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP250718P00025000 | 2024-05-31 10:35AM EDT | 25.00 | 0.57 | 0.25 | 0.80 | +0.32 | +128.00% | 1 | 10 | 64.80% |
| APP250718P00027500 | 2024-05-09 1:44PM EDT | 27.50 | 0.92 | 0.00 | 1.30 | 0.00 | - | 1 | 118 | 62.55% |
| APP250718P00030000 | 2024-03-25 10:07AM EDT | 30.00 | 2.17 | 1.35 | 1.90 | 0.00 | - | 1 | 257 | 72.02% |
| APP250718P00032500 | 2024-02-12 11:13AM EDT | 32.50 | 4.60 | 2.80 | 2.95 | 0.00 | - | 41 | 137 | 79.36% |
| APP250718P00035000 | 2024-05-15 11:13AM EDT | 35.00 | 1.18 | 0.00 | 2.15 | 0.00 | - | 1 | 65 | 55.88% |
| APP250718P00037500 | 2024-05-31 10:44AM EDT | 37.50 | 1.75 | 1.45 | 2.25 | -1.75 | -50.00% | 1 | 99 | 60.00% |
| APP250718P00040000 | 2024-05-09 1:44PM EDT | 40.00 | 1.92 | 1.40 | 2.10 | 0.00 | - | 1 | 8 | 54.91% |
| APP250718P00042500 | 2024-05-07 2:10PM EDT | 42.50 | 3.53 | 1.85 | 2.50 | 0.00 | - | 1 | 3 | 54.49% |
| APP250718P00045000 | 2024-05-31 1:40PM EDT | 45.00 | 2.95 | 1.65 | 2.95 | +0.28 | +10.49% | 2 | 2,408 | 51.55% |
| APP250718P00047500 | 2024-05-23 10:03AM EDT | 47.50 | 3.60 | 3.00 | 3.50 | 0.00 | - | 6 | 86 | 53.99% |
| APP250718P00050000 | 2024-05-30 9:49AM EDT | 50.00 | 3.50 | 2.30 | 4.10 | 0.00 | - | 1 | 28 | 54.93% |
| APP250718P00052500 | 2024-05-15 2:41PM EDT | 52.50 | 4.60 | 3.80 | 4.70 | +0.40 | +9.52% | 1 | 68 | 51.79% |
| APP250718P00055000 | 2024-05-31 1:05PM EDT | 55.00 | 5.60 | 2.80 | 5.40 | +0.70 | +14.29% | 6 | 27 | 53.48% |
| APP250718P00060000 | 2024-05-24 9:55AM EDT | 60.00 | 7.30 | 4.30 | 7.00 | 0.00 | - | 4 | 6 | 52.44% |
| APP250718P00062500 | 2024-05-09 10:02AM EDT | 62.50 | 8.00 | 5.00 | 7.80 | 0.00 | - | 1 | 1 | 51.60% |
| APP250718P00065000 | 2024-04-25 10:12AM EDT | 65.00 | 14.20 | 6.30 | 8.60 | 0.00 | - | - | 4 | 50.57% |
| APP250718P00067500 | 2024-05-09 1:28PM EDT | 67.50 | 9.11 | 7.20 | 9.80 | 0.00 | - | 1 | 1 | 50.81% |
| APP250718P00070000 | 2024-05-15 1:12PM EDT | 70.00 | 10.40 | 8.30 | 11.70 | 0.00 | - | 7 | 508 | 53.14% |
| APP250718P00072500 | 2024-05-17 3:58PM EDT | 72.50 | 11.30 | 9.40 | 12.00 | 0.00 | - | 1 | 1 | 49.90% |
| APP250718P00075000 | 2024-05-23 11:00AM EDT | 75.00 | 13.50 | 10.50 | 13.20 | 0.00 | - | 1 | 8 | 49.51% |
| APP250718P00080000 | 2024-05-20 11:18AM EDT | 80.00 | 14.80 | 13.20 | 15.80 | 0.00 | - | - | 1 | 48.80% |
| APP250718P00082500 | 2024-05-17 2:46PM EDT | 82.50 | 16.38 | 15.40 | 17.20 | 0.00 | - | 20 | 20 | 48.51% |
| APP250718P00085000 | 2024-05-22 10:26AM EDT | 85.00 | 17.20 | 15.80 | 18.50 | 0.00 | - | 1 | 4 | 47.75% |
| APP250718P00087500 | 2024-05-22 10:26AM EDT | 87.50 | 18.70 | 17.30 | 20.00 | 0.00 | - | - | 1 | 47.44% |
© 2024 Yahoo. All rights reserved.