AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524C00075000 | 2024-05-21 3:15PM EDT | 2024-05-24 | 9.15 | 8.80 | 9.40 | +0.35 | +3.98% | 2 | 10 | 74.02% |
| APP240531C00075000 | 2024-05-16 2:20PM EDT | 2024-05-31 | 8.90 | 7.70 | 9.60 | 0.00 | - | 1 | 50 | 63.57% |
| APP240607C00075000 | 2024-05-16 2:47PM EDT | 2024-06-07 | 9.04 | 9.20 | 10.00 | 0.00 | - | 4 | 2 | 58.30% |
| APP240614C00075000 | 2024-05-09 3:57PM EDT | 2024-06-14 | 11.00 | 9.60 | 10.80 | 0.00 | - | 42 | 34 | 52.64% |
| APP240621C00075000 | 2024-05-21 10:07AM EDT | 2024-06-21 | 10.03 | 10.00 | 10.40 | -0.37 | -3.56% | 23 | 802 | 49.37% |
| APP240719C00075000 | 2024-05-21 12:30PM EDT | 2024-07-19 | 11.50 | 11.30 | 11.70 | +0.10 | +0.88% | 17 | 302 | 48.63% |
| APP240816C00075000 | 2024-05-21 10:58AM EDT | 2024-08-16 | 14.10 | 13.10 | 14.40 | -0.10 | -0.70% | 9 | 176 | 55.13% |
| APP240920C00075000 | 2024-05-20 9:51AM EDT | 2024-09-20 | 14.80 | 13.80 | 16.80 | 0.00 | - | 10 | 130 | 55.77% |
| APP241018C00075000 | 2024-05-06 9:41AM EDT | 2024-10-18 | 13.68 | 16.30 | 18.30 | 0.00 | - | - | 8 | 60.83% |
| APP241115C00075000 | 2024-05-09 10:23AM EDT | 2024-11-15 | 20.30 | 17.70 | 19.20 | 0.00 | - | 4 | 208 | 61.36% |
| APP250117C00075000 | 2024-05-21 12:17PM EDT | 2025-01-17 | 20.80 | 19.30 | 20.30 | +1.00 | +5.05% | 2 | 130 | 58.29% |
| APP250718C00075000 | 2024-05-21 11:23AM EDT | 2025-07-18 | 25.45 | 25.00 | 27.80 | +0.05 | +0.20% | 3 | 7 | 64.61% |
| APP260116C00075000 | 2024-05-20 2:27PM EDT | 2026-01-16 | 29.40 | 27.70 | 31.20 | 0.00 | - | 12 | 231 | 62.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524P00075000 | 2024-05-21 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 5 | 39 | 58.59% |
| APP240531P00075000 | 2024-05-21 3:53PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 2,805 | 44.04% |
| APP240607P00075000 | 2024-05-21 11:09AM EDT | 2024-06-07 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 1 | 24 | 41.55% |
| APP240614P00075000 | 2024-05-20 9:39AM EDT | 2024-06-14 | 0.90 | 0.50 | 0.60 | 0.00 | - | 3 | 15 | 41.07% |
| APP240621P00075000 | 2024-05-21 2:50PM EDT | 2024-06-21 | 0.75 | 0.70 | 0.85 | +0.05 | +7.14% | 15 | 832 | 40.67% |
| APP240628P00075000 | 2024-05-16 1:23PM EDT | 2024-06-28 | 1.22 | 1.00 | 1.15 | 0.00 | - | - | 1 | 41.16% |
| APP240719P00075000 | 2024-05-21 1:00PM EDT | 2024-07-19 | 1.78 | 1.65 | 1.85 | -0.01 | -0.56% | 3 | 197 | 40.45% |
| APP240816P00075000 | 2024-05-17 3:44PM EDT | 2024-08-16 | 4.70 | 4.10 | 4.30 | 0.00 | - | 5 | 198 | 51.20% |
| APP240920P00075000 | 2024-05-20 2:26PM EDT | 2024-09-20 | 5.00 | 5.00 | 5.20 | 0.00 | - | 1 | 107 | 49.27% |
| APP241018P00075000 | 2024-05-06 1:49PM EDT | 2024-10-18 | 10.90 | 5.70 | 5.90 | 0.00 | - | - | 1 | 48.18% |
| APP241115P00075000 | 2024-05-09 9:56AM EDT | 2024-11-15 | 9.00 | 7.30 | 7.50 | 0.00 | - | 160 | 291 | 51.53% |
| APP250117P00075000 | 2024-05-20 12:18PM EDT | 2025-01-17 | 8.60 | 8.40 | 8.70 | 0.00 | - | 5 | 98 | 49.66% |
| APP250718P00075000 | 2024-05-14 10:31AM EDT | 2025-07-18 | 13.20 | 11.90 | 14.50 | 0.00 | - | 1 | 6 | 51.47% |
| APP260116P00075000 | 2024-05-17 2:11PM EDT | 2026-01-16 | 15.67 | 14.60 | 16.30 | 0.00 | - | 2 | 2 | 51.15% |
© 2024 Yahoo. All rights reserved.