AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00085000 | 2024-06-20 1:06PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| APP240628C00085000 | 2024-06-20 3:59PM EDT | 2024-06-28 | 0.24 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| APP240705C00085000 | 2024-06-20 3:56PM EDT | 2024-07-05 | 0.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| APP240712C00085000 | 2024-06-20 12:49PM EDT | 2024-07-12 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| APP240719C00085000 | 2024-06-20 3:59PM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,639 | 0 | 6.25% |
| APP240726C00085000 | 2024-06-20 9:42AM EDT | 2024-07-26 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP240816C00085000 | 2024-06-20 3:56PM EDT | 2024-08-16 | 4.73 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| APP240920C00085000 | 2024-06-20 2:39PM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| APP241018C00085000 | 2024-06-20 1:31PM EDT | 2024-10-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| APP241115C00085000 | 2024-06-18 10:20AM EDT | 2024-11-15 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| APP250117C00085000 | 2024-06-20 3:09PM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APP250718C00085000 | 2024-06-20 10:41AM EDT | 2025-07-18 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| APP260116C00085000 | 2024-06-18 10:06AM EDT | 2026-01-16 | 22.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00085000 | 2024-06-18 1:03PM EDT | 2024-06-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| APP240628P00085000 | 2024-06-17 3:07PM EDT | 2024-06-28 | 6.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240705P00085000 | 2024-06-10 12:21PM EDT | 2024-07-05 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240719P00085000 | 2024-06-20 1:43PM EDT | 2024-07-19 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816P00085000 | 2024-06-18 10:21AM EDT | 2024-08-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240920P00085000 | 2024-06-12 10:05AM EDT | 2024-09-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP241018P00085000 | 2024-06-18 10:47AM EDT | 2024-10-18 | 12.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| APP241115P00085000 | 2024-06-18 11:25AM EDT | 2024-11-15 | 14.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| APP250117P00085000 | 2024-05-24 10:29AM EDT | 2025-01-17 | 14.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP250718P00085000 | 2024-06-12 11:07AM EDT | 2025-07-18 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.