AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524C00045000 | 2024-05-10 3:15PM EDT | 2024-05-24 | 41.98 | 37.70 | 41.00 | 0.00 | - | - | 1 | 340.63% |
| APP240621C00045000 | 2024-04-12 9:44AM EDT | 2024-06-21 | 32.31 | 40.50 | 43.50 | 0.00 | - | 15 | 15 | 208.40% |
| APP240719C00045000 | 2024-05-21 11:51AM EDT | 2024-07-19 | 39.50 | 39.10 | 40.00 | -1.50 | -3.66% | 7 | 1,156 | 96.19% |
| APP240816C00045000 | 2024-05-09 9:55AM EDT | 2024-08-16 | 37.97 | 38.00 | 40.90 | 0.00 | - | 1 | 145 | 76.22% |
| APP240920C00045000 | 2024-05-14 12:15PM EDT | 2024-09-20 | 39.00 | 39.40 | 41.10 | 0.00 | - | 6 | 9 | 81.54% |
| APP241018C00045000 | 2024-05-09 9:33AM EDT | 2024-10-18 | 38.20 | 39.90 | 41.40 | 0.00 | - | 1 | 1 | 79.44% |
| APP241115C00045000 | 2024-03-27 10:38AM EDT | 2024-11-15 | 28.30 | 31.70 | 33.20 | 0.00 | - | 1 | 1 | 0.00% |
| APP250117C00045000 | 2024-05-15 11:36AM EDT | 2025-01-17 | 41.37 | 41.50 | 42.00 | 0.00 | - | 10 | 515 | 73.54% |
| APP250718C00045000 | 2024-04-11 2:40PM EDT | 2025-07-18 | 39.90 | 44.50 | 49.20 | 0.00 | - | 6 | 52 | 85.07% |
| APP260116C00045000 | 2024-05-09 11:49AM EDT | 2026-01-16 | 50.60 | 44.30 | 48.80 | 0.00 | - | 3 | 298 | 69.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00045000 | 2024-05-10 2:20PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 46 | 101.37% |
| APP240719P00045000 | 2024-05-07 12:40PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.25 | 0.00 | - | 20 | 323 | 74.02% |
| APP240816P00045000 | 2024-05-10 2:54PM EDT | 2024-08-16 | 0.19 | 0.05 | 0.45 | 0.00 | - | 50 | 384 | 68.36% |
| APP240920P00045000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 1.40 | 0.10 | 0.65 | 0.00 | - | 10 | 27 | 62.21% |
| APP241018P00045000 | 2024-05-08 3:00PM EDT | 2024-10-18 | 1.22 | 0.10 | 0.75 | 0.00 | - | - | 1 | 57.57% |
| APP241115P00045000 | 2024-05-08 2:58PM EDT | 2024-11-15 | 1.90 | 0.40 | 1.10 | 0.00 | - | - | 1 | 59.64% |
| APP250117P00045000 | 2024-05-17 10:35AM EDT | 2025-01-17 | 1.16 | 1.10 | 1.65 | 0.00 | - | 1 | 112 | 59.64% |
| APP250718P00045000 | 2024-04-29 11:20AM EDT | 2025-07-18 | 4.70 | 2.50 | 2.70 | 0.00 | - | 1,200 | 2,408 | 54.55% |
| APP260116P00045000 | 2024-05-14 3:00PM EDT | 2026-01-16 | 4.50 | 3.90 | 5.50 | 0.00 | - | 2 | 24 | 56.67% |
© 2024 Yahoo. All rights reserved.