AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524C00070000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 16.40 | 12.30 | 12.90 | 0.00 | - | 2 | 14 | 67.19% |
| APP240531C00070000 | 2024-05-14 1:34PM EDT | 2024-05-31 | 13.15 | 11.60 | 13.70 | 0.00 | - | 2 | 55 | 51.07% |
| APP240607C00070000 | 2024-05-09 11:57AM EDT | 2024-06-07 | 18.50 | 11.90 | 14.50 | 0.00 | - | 1 | 2 | 60.50% |
| APP240621C00070000 | 2024-05-17 3:13PM EDT | 2024-06-21 | 13.26 | 12.60 | 13.60 | -1.39 | -9.49% | 4 | 1,474 | 54.27% |
| APP240719C00070000 | 2024-05-17 2:12PM EDT | 2024-07-19 | 14.10 | 14.10 | 14.40 | -0.85 | -5.69% | 11 | 717 | 49.83% |
| APP240816C00070000 | 2024-05-09 2:34PM EDT | 2024-08-16 | 19.32 | 15.60 | 16.70 | 0.00 | - | 9 | 1,046 | 56.15% |
| APP240920C00070000 | 2024-05-14 12:15PM EDT | 2024-09-20 | 18.30 | 17.50 | 17.80 | 0.00 | - | 9 | 56 | 57.54% |
| APP241018C00070000 | 2024-05-03 2:23PM EDT | 2024-10-18 | 15.40 | 18.40 | 18.80 | 0.00 | - | 2 | 2 | 57.50% |
| APP241115C00070000 | 2024-05-13 2:16PM EDT | 2024-11-15 | 22.36 | 20.20 | 20.60 | 0.00 | - | 5 | 41 | 62.21% |
| APP250117C00070000 | 2024-05-16 2:14PM EDT | 2025-01-17 | 22.85 | 21.70 | 22.10 | 0.00 | - | 33 | 215 | 60.22% |
| APP250718C00070000 | 2024-05-17 10:53AM EDT | 2025-07-18 | 27.70 | 25.00 | 27.00 | -3.00 | -9.77% | 2 | 71 | 59.20% |
| APP260116C00070000 | 2024-05-15 11:03AM EDT | 2026-01-16 | 32.00 | 28.80 | 30.90 | 0.00 | - | 1 | 90 | 60.33% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524P00070000 | 2024-05-10 11:39AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.30 | 0.00 | - | 12 | 29 | 71.29% |
| APP240531P00070000 | 2024-05-09 11:11AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.90 | 0.00 | - | 4 | 40 | 65.97% |
| APP240607P00070000 | 2024-05-09 10:08AM EDT | 2024-06-07 | 0.38 | 0.05 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| APP240614P00070000 | 2024-05-13 10:40AM EDT | 2024-06-14 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 43.07% |
| APP240621P00070000 | 2024-05-16 2:10PM EDT | 2024-06-21 | 0.42 | 0.35 | 0.50 | 0.00 | - | 3 | 387 | 42.33% |
| APP240719P00070000 | 2024-05-16 11:48AM EDT | 2024-07-19 | 1.00 | 1.05 | 1.15 | 0.00 | - | 6 | 720 | 40.97% |
| APP240816P00070000 | 2024-05-17 12:38PM EDT | 2024-08-16 | 2.85 | 3.00 | 3.10 | -0.55 | -16.18% | 7 | 1,112 | 51.26% |
| APP240920P00070000 | 2024-05-17 12:38PM EDT | 2024-09-20 | 3.60 | 3.70 | 4.10 | -0.04 | -1.10% | 7 | 13 | 50.66% |
| APP241018P00070000 | 2024-05-14 3:08PM EDT | 2024-10-18 | 4.68 | 4.40 | 4.70 | 0.00 | - | 2 | 408 | 49.38% |
| APP241115P00070000 | 2024-05-13 9:31AM EDT | 2024-11-15 | 5.84 | 5.90 | 6.20 | 0.00 | - | 1 | 81 | 52.59% |
| APP250117P00070000 | 2024-05-14 11:56AM EDT | 2025-01-17 | 7.50 | 6.90 | 7.20 | 0.00 | - | 4 | 1,163 | 50.49% |
| APP250718P00070000 | 2024-05-15 1:12PM EDT | 2025-07-18 | 10.40 | 10.20 | 10.60 | 0.00 | - | 7 | 508 | 49.59% |
| APP260116P00070000 | 2024-04-30 9:51AM EDT | 2026-01-16 | 17.50 | 11.50 | 13.20 | 0.00 | - | 1 | 128 | 48.74% |
© 2024 Yahoo. All rights reserved.