AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524C00090000 | 2024-05-17 3:17PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 84 | 128 | 42.19% |
| APP240531C00090000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 0.35 | 0.25 | 0.35 | -0.20 | -36.36% | 39 | 536 | 37.06% |
| APP240607C00090000 | 2024-05-17 1:24PM EDT | 2024-06-07 | 0.75 | 0.60 | 0.75 | -0.40 | -34.78% | 13 | 28 | 38.75% |
| APP240614C00090000 | 2024-05-17 11:43AM EDT | 2024-06-14 | 1.42 | 1.00 | 1.25 | -0.13 | -8.39% | 3 | 127 | 41.07% |
| APP240621C00090000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.44 | 1.40 | 1.55 | -0.46 | -24.21% | 705 | 882 | 40.43% |
| APP240628C00090000 | 2024-05-15 10:54AM EDT | 2024-06-28 | 2.45 | 1.75 | 2.40 | 0.00 | - | 5 | 6 | 45.78% |
| APP240719C00090000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 2.97 | 2.85 | 3.10 | -0.35 | -10.54% | 15 | 632 | 43.02% |
| APP240816C00090000 | 2024-05-15 12:27PM EDT | 2024-08-16 | 7.20 | 5.90 | 6.20 | 0.00 | - | 19 | 453 | 54.49% |
| APP240920C00090000 | 2024-05-17 1:47PM EDT | 2024-09-20 | 7.53 | 7.20 | 7.50 | -0.47 | -5.87% | 4 | 82 | 53.11% |
| APP241018C00090000 | 2024-05-17 10:36AM EDT | 2024-10-18 | 8.95 | 8.30 | 8.60 | -1.05 | -10.50% | 1 | 6 | 53.21% |
| APP241115C00090000 | 2024-05-17 12:21PM EDT | 2024-11-15 | 11.40 | 10.30 | 10.70 | +0.10 | +0.88% | 30 | 115 | 57.78% |
| APP250117C00090000 | 2024-05-16 1:07PM EDT | 2025-01-17 | 13.27 | 12.10 | 12.40 | 0.00 | - | 1 | 254 | 56.29% |
| APP250718C00090000 | 2024-05-14 9:45AM EDT | 2025-07-18 | 18.00 | 17.60 | 18.10 | 0.00 | - | 3 | 83 | 58.48% |
| APP260116C00090000 | 2024-05-17 2:04PM EDT | 2026-01-16 | 22.20 | 21.50 | 22.30 | -1.30 | -5.53% | 4 | 113 | 58.73% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524P00090000 | 2024-05-14 9:30AM EDT | 2024-05-24 | 9.00 | 7.40 | 7.90 | 0.00 | - | 1 | 2 | 54.10% |
| APP240607P00090000 | 2024-05-17 1:12PM EDT | 2024-06-07 | 7.38 | 6.10 | 8.20 | +1.58 | +27.24% | 2 | 10 | 37.60% |
| APP240621P00090000 | 2024-05-17 12:03PM EDT | 2024-06-21 | 8.60 | 8.40 | 9.40 | -1.60 | -15.69% | 2 | 66 | 44.43% |
| APP240719P00090000 | 2024-05-14 1:36PM EDT | 2024-07-19 | 9.10 | 9.60 | 11.20 | -0.90 | -9.00% | 1 | 13 | 47.66% |
| APP240816P00090000 | 2024-05-17 1:04PM EDT | 2024-08-16 | 12.15 | 12.30 | 12.60 | -0.05 | -0.41% | 7 | 44 | 48.54% |
| APP240920P00090000 | 2024-04-23 10:05AM EDT | 2024-09-20 | 22.70 | 13.10 | 13.60 | 0.00 | - | 1 | 2 | 46.53% |
| APP241018P00090000 | 2024-05-09 10:57AM EDT | 2024-10-18 | 13.23 | 13.90 | 14.30 | 0.00 | - | 3 | 3 | 45.41% |
| APP241115P00090000 | 2024-05-14 3:46PM EDT | 2024-11-15 | 16.15 | 15.70 | 16.00 | 0.00 | - | 3 | 103 | 49.14% |
| APP250117P00090000 | 2024-05-06 12:03PM EDT | 2025-01-17 | 22.20 | 16.80 | 17.20 | 0.00 | - | 2 | 5 | 46.81% |
© 2024 Yahoo. All rights reserved.