AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00095000 | 2024-06-18 11:07AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240628C00095000 | 2024-06-17 9:40AM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240705C00095000 | 2024-06-14 11:59AM EDT | 2024-07-05 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| APP240712C00095000 | 2024-06-06 9:48AM EDT | 2024-07-12 | 1.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| APP240719C00095000 | 2024-06-20 12:30PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 12.50% |
| APP240726C00095000 | 2024-06-12 12:41PM EDT | 2024-07-26 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| APP240816C00095000 | 2024-06-18 2:13PM EDT | 2024-08-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| APP240920C00095000 | 2024-06-20 3:00PM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APP241018C00095000 | 2024-06-14 2:51PM EDT | 2024-10-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP241115C00095000 | 2024-06-17 10:19AM EDT | 2024-11-15 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| APP250117C00095000 | 2024-06-18 11:20AM EDT | 2025-01-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| APP250718C00095000 | 2024-06-06 10:59AM EDT | 2025-07-18 | 16.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| APP260116C00095000 | 2024-06-20 3:12PM EDT | 2026-01-16 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00095000 | 2024-05-17 2:10PM EDT | 2024-06-21 | 13.00 | 16.60 | 19.10 | 0.00 | - | 4 | 0 | 173.44% |
| APP240628P00095000 | 2024-05-22 1:27PM EDT | 2024-06-28 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240719P00095000 | 2024-05-31 10:10AM EDT | 2024-07-19 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816P00095000 | 2024-05-09 10:56AM EDT | 2024-08-16 | 14.50 | 15.70 | 17.10 | 0.00 | - | 1 | 6 | 0.00% |
| APP241018P00095000 | 2024-05-10 11:41AM EDT | 2024-10-18 | 15.80 | 15.80 | 18.30 | 0.00 | - | - | 1 | 26.12% |
| APP241115P00095000 | 2024-06-05 1:58PM EDT | 2024-11-15 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117P00095000 | 2024-05-10 10:46AM EDT | 2025-01-17 | 18.70 | 20.10 | 20.80 | 0.00 | - | 8 | 7 | 35.86% |
| APP250718P00095000 | 2024-06-07 1:36PM EDT | 2025-07-18 | 24.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.