AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:60.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524C00060000 | 2024-05-09 11:30AM EDT | 2024-05-24 | 27.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| APP240531C00060000 | 2024-05-08 12:59PM EDT | 2024-05-31 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APP240621C00060000 | 2024-05-17 12:20PM EDT | 2024-06-21 | 24.02 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| APP240719C00060000 | 2024-05-20 2:41PM EDT | 2024-07-19 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 0.00% |
| APP240816C00060000 | 2024-05-17 12:00PM EDT | 2024-08-16 | 25.60 | 0.00 | 0.00 | 0.00 | - | 3 | 440 | 0.00% |
| APP240920C00060000 | 2024-05-20 11:30AM EDT | 2024-09-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| APP241018C00060000 | 2024-05-20 3:05PM EDT | 2024-10-18 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APP241115C00060000 | 2024-05-03 3:18PM EDT | 2024-11-15 | 22.82 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| APP250117C00060000 | 2024-05-13 9:30AM EDT | 2025-01-17 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,134 | 0.00% |
| APP250718C00060000 | 2024-04-25 9:30AM EDT | 2025-07-18 | 22.20 | 0.00 | 0.00 | 0.00 | - | 34 | 41 | 0.00% |
| APP260116C00060000 | 2024-05-15 1:44PM EDT | 2026-01-16 | 37.24 | 0.00 | 0.00 | 0.00 | - | 7 | 284 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524P00060000 | 2024-05-09 12:56PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| APP240531P00060000 | 2024-05-15 9:48AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| APP240614P00060000 | 2024-05-09 11:13AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| APP240621P00060000 | 2024-05-13 2:45PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 708 | 25.00% |
| APP240719P00060000 | 2024-05-16 9:45AM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 25.00% |
| APP240816P00060000 | 2024-05-20 2:22PM EDT | 2024-08-16 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 570 | 12.50% |
| APP240920P00060000 | 2024-05-08 2:33PM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 12.50% |
| APP241018P00060000 | 2024-05-15 10:19AM EDT | 2024-10-18 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| APP241115P00060000 | 2024-05-09 10:55AM EDT | 2024-11-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| APP250117P00060000 | 2024-05-10 10:55AM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 833 | 12.50% |
| APP250718P00060000 | 2024-05-17 12:50PM EDT | 2025-07-18 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| APP260116P00060000 | 2024-05-13 9:40AM EDT | 2026-01-16 | 9.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
© 2024 Yahoo. All rights reserved.