AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00030000 | 2024-03-18 3:02PM EDT | 30.00 | 38.60 | 40.50 | 43.30 | 0.00 | - | 2 | 2 | 0.00% |
| APP240621C00032500 | 2024-04-17 3:54PM EDT | 32.50 | 39.08 | 48.80 | 52.10 | 0.00 | - | - | 3 | 810.94% |
| APP240621C00040000 | 2024-03-05 3:46PM EDT | 40.00 | 21.88 | 32.40 | 35.00 | 0.00 | - | 3 | 1 | 0.00% |
| APP240621C00045000 | 2024-04-12 9:44AM EDT | 45.00 | 32.31 | 40.50 | 43.50 | 0.00 | - | 15 | 15 | 747.75% |
| APP240621C00047500 | 2024-03-01 10:51AM EDT | 47.50 | 15.70 | 23.00 | 23.40 | 0.00 | - | 3 | 3 | 0.00% |
| APP240621C00050000 | 2024-06-11 12:04PM EDT | 50.00 | 23.52 | 26.40 | 29.50 | 0.00 | - | 1 | 12 | 217.77% |
| APP240621C00052500 | 2024-05-31 10:58AM EDT | 52.50 | 26.49 | 23.90 | 27.00 | 0.00 | - | 1 | 10 | 197.46% |
| APP240621C00055000 | 2024-06-14 3:59PM EDT | 55.00 | 22.20 | 20.60 | 24.50 | +1.12 | +5.31% | 3 | 21 | 114.06% |
| APP240621C00057500 | 2024-04-19 11:51AM EDT | 57.50 | 13.40 | 25.00 | 26.20 | 0.00 | - | 2 | 41 | 390.72% |
| APP240621C00060000 | 2024-06-10 12:55PM EDT | 60.00 | 20.48 | 17.30 | 18.00 | 0.00 | - | 1 | 86 | 109.77% |
| APP240621C00062500 | 2024-06-07 1:09PM EDT | 62.50 | 20.59 | 14.80 | 16.80 | 0.00 | - | 2 | 164 | 144.53% |
| APP240621C00065000 | 2024-06-14 2:57PM EDT | 65.00 | 12.25 | 12.00 | 13.00 | +0.95 | +8.41% | 4 | 251 | 108.40% |
| APP240621C00067500 | 2024-05-31 9:45AM EDT | 67.50 | 13.00 | 9.90 | 10.50 | 0.00 | - | 20 | 157 | 70.70% |
| APP240621C00070000 | 2024-06-14 3:14PM EDT | 70.00 | 7.76 | 7.50 | 8.00 | +1.76 | +29.33% | 3 | 1,565 | 59.08% |
| APP240621C00072000 | 2024-06-10 11:48AM EDT | 72.00 | 9.00 | 4.60 | 6.30 | 0.00 | - | - | 1 | 70.22% |
| APP240621C00072500 | 2024-06-13 10:33AM EDT | 72.50 | 4.10 | 5.30 | 6.60 | 0.00 | - | 1 | 581 | 71.44% |
| APP240621C00073000 | 2024-06-14 12:00PM EDT | 73.00 | 4.70 | 4.90 | 6.70 | +0.67 | +16.63% | 6 | 59 | 78.42% |
| APP240621C00074000 | 2024-06-14 10:07AM EDT | 74.00 | 3.84 | 2.85 | 4.30 | +1.24 | +47.69% | 3 | 104 | 53.81% |
| APP240621C00075000 | 2024-06-14 3:50PM EDT | 75.00 | 3.30 | 3.30 | 3.50 | +0.60 | +22.22% | 73 | 953 | 51.07% |
| APP240621C00076000 | 2024-06-14 3:49PM EDT | 76.00 | 2.67 | 2.65 | 2.80 | +0.37 | +16.09% | 18 | 195 | 49.56% |
| APP240621C00077000 | 2024-06-14 2:49PM EDT | 77.00 | 2.15 | 2.00 | 2.30 | +0.45 | +26.47% | 54 | 162 | 51.37% |
| APP240621C00077500 | 2024-06-14 3:14PM EDT | 77.50 | 1.80 | 1.75 | 1.90 | +0.45 | +33.33% | 11 | 1,593 | 47.66% |
| APP240621C00078000 | 2024-06-14 3:56PM EDT | 78.00 | 1.60 | 1.55 | 1.70 | +0.40 | +33.33% | 33 | 40 | 48.54% |
| APP240621C00079000 | 2024-06-14 3:58PM EDT | 79.00 | 1.20 | 0.25 | 1.30 | +0.25 | +26.32% | 68 | 383 | 48.73% |
| APP240621C00080000 | 2024-06-14 3:48PM EDT | 80.00 | 0.90 | 0.80 | 0.95 | +0.10 | +12.50% | 165 | 1,431 | 48.24% |
| APP240621C00081000 | 2024-06-14 3:38PM EDT | 81.00 | 0.65 | 0.55 | 0.70 | +0.15 | +30.00% | 250 | 3,654 | 48.63% |
| APP240621C00082000 | 2024-06-14 3:48PM EDT | 82.00 | 0.47 | 0.35 | 0.55 | +0.14 | +42.42% | 380 | 306 | 50.49% |
| APP240621C00082500 | 2024-06-14 3:05PM EDT | 82.50 | 0.41 | 0.30 | 0.45 | +0.11 | +36.67% | 3 | 412 | 50.00% |
| APP240621C00083000 | 2024-06-14 3:54PM EDT | 83.00 | 0.32 | 0.25 | 0.40 | +0.05 | +18.52% | 20 | 58 | 50.98% |
| APP240621C00084000 | 2024-06-14 11:43AM EDT | 84.00 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 11 | 341 | 49.41% |
| APP240621C00085000 | 2024-06-14 3:39PM EDT | 85.00 | 0.10 | 0.10 | 0.20 | -0.08 | -44.44% | 124 | 2,290 | 51.56% |
| APP240621C00086000 | 2024-06-14 3:41PM EDT | 86.00 | 0.13 | 0.05 | 0.20 | -0.07 | -35.00% | 2 | 123 | 50.78% |
| APP240621C00087000 | 2024-06-14 1:44PM EDT | 87.00 | 0.15 | 0.05 | 0.25 | -0.10 | -40.00% | 6 | 33 | 57.23% |
| APP240621C00087500 | 2024-06-14 1:20PM EDT | 87.50 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 63 | 221 | 54.88% |
| APP240621C00088000 | 2024-06-14 3:04PM EDT | 88.00 | 0.20 | 0.05 | 0.15 | +0.10 | +100.00% | 8 | 76 | 56.84% |
| APP240621C00089000 | 2024-06-13 3:20PM EDT | 89.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 4 | 27 | 65.82% |
| APP240621C00090000 | 2024-06-14 11:34AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 23 | 2,167 | 57.81% |
| APP240621C00091000 | 2024-06-13 3:20PM EDT | 91.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | 3 | 30 | 101.56% |
| APP240621C00092000 | 2024-06-13 11:12AM EDT | 92.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 13 | 17 | 75.39% |
| APP240621C00092500 | 2024-06-13 12:21PM EDT | 92.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 77.34% |
| APP240621C00093000 | 2024-06-11 3:37PM EDT | 93.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 6 | 12 | 113.67% |
| APP240621C00094000 | 2024-06-13 9:52AM EDT | 94.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 10 | 111.52% |
| APP240621C00095000 | 2024-06-12 3:09PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 47 | 1,605 | 74.61% |
| APP240621C00096000 | 2024-06-10 1:16PM EDT | 96.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 17 | 343 | 127.25% |
| APP240621C00100000 | 2024-06-13 10:45AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13,043 | 82.81% |
| APP240621C00105000 | 2024-06-11 11:46AM EDT | 105.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 13 | 469 | 163.67% |
| APP240621C00110000 | 2024-06-05 2:38PM EDT | 110.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 539 | 3,568 | 181.74% |
| APP240621C00115000 | 2024-06-10 2:07PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 168 | 120.31% |
| APP240621C00120000 | 2024-06-07 3:40PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 143 | 132.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00035000 | 2024-05-17 10:39AM EDT | 35.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 285.94% |
| APP240621P00040000 | 2024-03-18 1:21PM EDT | 40.00 | 0.37 | 0.10 | 0.50 | 0.00 | - | 8 | 24 | 288.67% |
| APP240621P00042500 | 2024-05-10 12:27PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 48 | 201.56% |
| APP240621P00045000 | 2024-05-10 2:20PM EDT | 45.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 12 | 46 | 239.45% |
| APP240621P00047500 | 2024-05-17 1:02PM EDT | 47.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 6 | 47 | 259.57% |
| APP240621P00050000 | 2024-05-30 10:47AM EDT | 50.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | 1 | 679 | 239.26% |
| APP240621P00052500 | 2024-05-21 9:32AM EDT | 52.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 8 | 1,233 | 215.23% |
| APP240621P00055000 | 2024-06-06 3:55PM EDT | 55.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 523 | 128.91% |
| APP240621P00057500 | 2024-06-12 10:48AM EDT | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 175 | 351 | 107.81% |
| APP240621P00060000 | 2024-06-14 9:43AM EDT | 60.00 | 0.14 | 0.00 | 0.05 | +0.09 | +180.00% | 1 | 766 | 85.94% |
| APP240621P00062500 | 2024-06-14 3:25PM EDT | 62.50 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 59 | 304 | 86.33% |
| APP240621P00065000 | 2024-06-14 3:28PM EDT | 65.00 | 0.13 | 0.05 | 0.20 | +0.03 | +30.00% | 40 | 424 | 79.69% |
| APP240621P00067500 | 2024-06-14 3:58PM EDT | 67.50 | 0.10 | 0.10 | 0.15 | -0.16 | -61.54% | 9 | 548 | 65.43% |
| APP240621P00070000 | 2024-06-14 3:59PM EDT | 70.00 | 0.15 | 0.10 | 0.65 | -0.16 | -51.61% | 39 | 1,734 | 67.58% |
| APP240621P00071000 | 2024-06-14 3:56PM EDT | 71.00 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 14 | 43 | 50.98% |
| APP240621P00072000 | 2024-06-14 2:59PM EDT | 72.00 | 0.33 | 0.20 | 0.35 | -0.70 | -67.96% | 12 | 50 | 52.64% |
| APP240621P00072500 | 2024-06-14 3:24PM EDT | 72.50 | 0.38 | 0.25 | 0.40 | -0.65 | -63.11% | 5 | 134 | 51.47% |
| APP240621P00073000 | 2024-06-14 3:48PM EDT | 73.00 | 0.40 | 0.30 | 0.45 | -0.50 | -55.56% | 16 | 352 | 49.90% |
| APP240621P00074000 | 2024-06-14 3:37PM EDT | 74.00 | 0.63 | 0.50 | 0.65 | -0.93 | -59.62% | 82 | 232 | 49.51% |
| APP240621P00075000 | 2024-06-14 3:34PM EDT | 75.00 | 0.90 | 0.75 | 0.85 | -0.59 | -39.60% | 343 | 1,184 | 47.27% |
| APP240621P00076000 | 2024-06-14 3:24PM EDT | 76.00 | 1.20 | 1.05 | 1.20 | -1.30 | -52.00% | 78 | 121 | 47.46% |
| APP240621P00077000 | 2024-06-14 3:55PM EDT | 77.00 | 1.53 | 1.45 | 1.60 | -1.15 | -42.91% | 84 | 60 | 46.78% |
| APP240621P00077500 | 2024-06-14 3:41PM EDT | 77.50 | 1.80 | 1.65 | 1.85 | -1.10 | -37.93% | 68 | 490 | 46.92% |
| APP240621P00078000 | 2024-06-14 3:24PM EDT | 78.00 | 2.10 | 1.95 | 2.10 | -1.70 | -44.74% | 6 | 129 | 46.53% |
| APP240621P00079000 | 2024-06-14 3:38PM EDT | 79.00 | 2.65 | 2.50 | 2.70 | -0.94 | -26.18% | 121 | 101 | 46.68% |
| APP240621P00080000 | 2024-06-14 3:25PM EDT | 80.00 | 3.22 | 3.10 | 3.40 | -2.18 | -40.37% | 29 | 1,034 | 47.41% |
| APP240621P00081000 | 2024-06-14 2:43PM EDT | 81.00 | 4.17 | 3.90 | 4.20 | -0.76 | -15.42% | 13 | 119 | 49.22% |
| APP240621P00082000 | 2024-06-14 3:04PM EDT | 82.00 | 4.85 | 4.70 | 5.00 | -2.53 | -34.28% | 19 | 39 | 49.41% |
| APP240621P00082500 | 2024-06-13 10:25AM EDT | 82.50 | 6.80 | 5.10 | 7.20 | -0.39 | -5.42% | 3 | 198 | 74.12% |
| APP240621P00083000 | 2024-06-14 3:22PM EDT | 83.00 | 5.77 | 5.50 | 5.90 | -3.25 | -36.03% | 3 | 123 | 51.76% |
| APP240621P00084000 | 2024-06-13 10:55AM EDT | 84.00 | 9.39 | 5.90 | 6.80 | 0.00 | - | 10 | 96 | 53.03% |
| APP240621P00085000 | 2024-06-14 1:27PM EDT | 85.00 | 7.60 | 7.30 | 7.80 | -2.69 | -26.14% | 6 | 622 | 58.40% |
| APP240621P00086000 | 2024-06-10 1:43PM EDT | 86.00 | 6.40 | 8.30 | 9.40 | 0.00 | - | 1 | 5 | 66.21% |
| APP240621P00087000 | 2024-06-06 9:38AM EDT | 87.00 | 4.85 | 9.20 | 9.90 | 0.00 | - | - | 1 | 73.83% |
| APP240621P00087500 | 2024-05-30 9:36AM EDT | 87.50 | 6.23 | 9.70 | 10.30 | 0.00 | - | 2 | 22 | 71.00% |
| APP240621P00090000 | 2024-06-07 1:18PM EDT | 90.00 | 7.60 | 12.10 | 12.70 | 0.00 | - | 1 | 54 | 75.88% |
| APP240621P00095000 | 2024-05-17 2:10PM EDT | 95.00 | 13.00 | 16.60 | 19.10 | 0.00 | - | 4 | 0 | 107.81% |
| APP240621P00105000 | 2024-05-01 10:00AM EDT | 105.00 | 33.30 | 22.90 | 24.30 | 0.00 | - | - | 1 | 0.00% |
| APP240621P00110000 | 2024-04-12 3:35PM EDT | 110.00 | 34.97 | 23.30 | 23.90 | 0.00 | - | 1 | 0 | 0.00% |
| APP240621P00115000 | 2024-05-15 1:00PM EDT | 115.00 | 31.40 | 37.10 | 38.10 | 0.00 | - | 1 | 1 | 147.66% |
© 2024 Yahoo. All rights reserved.