AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00072500 | 2024-05-14 9:30AM EDT | 2024-06-21 | 9.60 | 10.20 | 11.60 | 0.00 | - | 1 | 1,260 | 53.71% |
| APP240719C00072500 | 2024-05-15 12:15PM EDT | 2024-07-19 | 13.43 | 10.70 | 12.40 | 0.00 | - | 13 | 187 | 48.10% |
| APP240816C00072500 | 2024-05-09 10:24AM EDT | 2024-08-16 | 18.00 | 14.50 | 15.00 | 0.00 | - | 8 | 113 | 57.76% |
| APP240920C00072500 | 2024-05-16 2:42PM EDT | 2024-09-20 | 16.70 | 15.80 | 16.30 | 0.00 | - | 1 | 47 | 57.00% |
| APP241115C00072500 | 2024-05-17 10:21AM EDT | 2024-11-15 | 19.50 | 18.60 | 19.00 | -1.43 | -6.83% | 10 | 412 | 61.05% |
| APP250117C00072500 | 2024-05-09 1:00PM EDT | 2025-01-17 | 23.30 | 20.20 | 20.70 | 0.00 | - | 6 | 87 | 59.58% |
| APP250718C00072500 | 2024-05-09 3:07PM EDT | 2025-07-18 | 27.50 | 25.10 | 25.60 | 0.00 | - | 3 | 3 | 60.84% |
| APP260116C00072500 | 2024-04-03 11:19AM EDT | 2026-01-16 | 25.74 | 24.80 | 25.80 | 0.00 | - | 1 | 1 | 50.80% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524P00072500 | 2024-05-09 3:28PM EDT | 2024-05-24 | 0.17 | 0.05 | 0.70 | 0.00 | - | 16 | 18 | 73.05% |
| APP240621P00072500 | 2024-05-16 3:09PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.75 | 0.00 | - | 2 | 124 | 40.28% |
| APP240719P00072500 | 2024-05-17 3:45PM EDT | 2024-07-19 | 1.60 | 1.50 | 1.65 | +0.07 | +4.58% | 103 | 153 | 40.48% |
| APP240816P00072500 | 2024-05-17 2:38PM EDT | 2024-08-16 | 3.75 | 3.70 | 4.00 | +0.17 | +4.75% | 4 | 117 | 51.10% |
| APP240920P00072500 | 2024-05-10 3:10PM EDT | 2024-09-20 | 4.30 | 4.60 | 4.90 | 0.00 | - | 1 | 49 | 49.96% |
| APP241018P00072500 | 2024-05-16 10:34AM EDT | 2024-10-18 | 5.30 | 5.20 | 5.50 | 0.00 | - | 2 | 15 | 48.51% |
| APP241115P00072500 | 2024-05-09 9:40AM EDT | 2024-11-15 | 7.40 | 6.80 | 7.10 | 0.00 | - | 62 | 216 | 51.88% |
| APP250117P00072500 | 2024-05-14 10:27AM EDT | 2025-01-17 | 8.35 | 7.80 | 8.20 | 0.00 | - | 2 | 76 | 50.05% |
© 2024 Yahoo. All rights reserved.