AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:65.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524C00065000 | 2024-05-13 10:10AM EDT | 2024-05-24 | 19.90 | 19.10 | 19.90 | 0.00 | - | 25 | 25 | 132.81% |
| APP240607C00065000 | 2024-05-09 9:33AM EDT | 2024-06-07 | 16.00 | 19.20 | 19.70 | 0.00 | - | 1 | 1 | 57.42% |
| APP240621C00065000 | 2024-05-21 9:53AM EDT | 2024-06-21 | 21.90 | 19.30 | 20.00 | +2.70 | +14.06% | 1 | 256 | 54.64% |
| APP240719C00065000 | 2024-05-20 3:29PM EDT | 2024-07-19 | 20.69 | 20.10 | 20.40 | 0.00 | - | 1 | 1,506 | 53.10% |
| APP240816C00065000 | 2024-05-20 11:45AM EDT | 2024-08-16 | 21.10 | 21.60 | 21.90 | 0.00 | - | 5 | 925 | 61.38% |
| APP240920C00065000 | 2024-05-07 10:09AM EDT | 2024-09-20 | 18.77 | 22.60 | 22.90 | 0.00 | - | 1 | 10 | 60.08% |
| APP241115C00065000 | 2024-05-03 3:18PM EDT | 2024-11-15 | 19.82 | 24.80 | 25.30 | 0.00 | - | 1 | 8 | 63.89% |
| APP250117C00065000 | 2024-05-21 11:31AM EDT | 2025-01-17 | 26.50 | 26.30 | 26.70 | -0.60 | -2.21% | 2 | 3,691 | 62.16% |
| APP250718C00065000 | 2024-05-17 3:14PM EDT | 2025-07-18 | 28.60 | 30.60 | 31.40 | 0.00 | - | 3 | 1,513 | 63.26% |
| APP260116C00065000 | 2024-05-09 12:31PM EDT | 2026-01-16 | 38.25 | 34.00 | 35.00 | 0.00 | - | 2 | 91 | 63.40% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524P00065000 | 2024-05-14 10:49AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.55 | 0.00 | - | 10 | 20 | 155.27% |
| APP240531P00065000 | 2024-05-17 9:57AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 80.66% |
| APP240607P00065000 | 2024-05-09 1:20PM EDT | 2024-06-07 | 0.15 | 0.05 | 0.30 | 0.00 | - | 4 | 6 | 66.89% |
| APP240614P00065000 | 2024-05-08 12:57PM EDT | 2024-06-14 | 2.15 | 0.05 | 0.25 | 0.00 | - | - | 1 | 55.18% |
| APP240621P00065000 | 2024-05-20 2:04PM EDT | 2024-06-21 | 0.18 | 0.05 | 0.50 | 0.00 | - | 1 | 201 | 54.88% |
| APP240719P00065000 | 2024-05-17 11:30AM EDT | 2024-07-19 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 655 | 44.73% |
| APP240816P00065000 | 2024-05-20 12:04PM EDT | 2024-08-16 | 1.63 | 1.55 | 1.70 | 0.00 | - | 4 | 317 | 53.42% |
| APP240920P00065000 | 2024-05-21 10:59AM EDT | 2024-09-20 | 2.28 | 2.15 | 2.35 | -0.62 | -21.38% | 2 | 189 | 50.89% |
| APP241018P00065000 | 2024-05-10 2:05PM EDT | 2024-10-18 | 2.95 | 2.75 | 2.90 | 0.00 | - | 1 | 2 | 50.31% |
| APP241115P00065000 | 2024-05-16 3:42PM EDT | 2024-11-15 | 4.35 | 3.90 | 4.10 | 0.00 | - | 1 | 188 | 53.82% |
| APP250117P00065000 | 2024-05-21 10:17AM EDT | 2025-01-17 | 5.10 | 4.80 | 5.10 | -0.06 | -1.16% | 6 | 229 | 51.29% |
| APP250718P00065000 | 2024-04-25 10:12AM EDT | 2025-07-18 | 14.20 | 7.80 | 8.10 | 0.00 | - | - | 4 | 50.04% |
| APP260116P00065000 | 2024-05-16 1:04PM EDT | 2026-01-16 | 10.60 | 10.10 | 10.60 | 0.00 | - | 4 | 137 | 49.88% |
© 2024 Yahoo. All rights reserved.