AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240607C00057000 | 2024-05-22 2:11PM EDT | 57.00 | 23.40 | 22.60 | 25.70 | 0.00 | - | - | 2 | 219.92% |
| APP240607C00058000 | 2024-05-22 1:37PM EDT | 58.00 | 22.70 | 21.60 | 25.20 | 0.00 | - | - | 1 | 236.04% |
| APP240607C00065000 | 2024-05-09 9:33AM EDT | 65.00 | 16.00 | 15.80 | 18.60 | 0.00 | - | 1 | 1 | 133.59% |
| APP240607C00066000 | 2024-04-26 1:09PM EDT | 66.00 | 11.40 | 15.90 | 16.70 | 0.00 | - | 6 | 6 | 131.74% |
| APP240607C00070000 | 2024-05-30 2:01PM EDT | 70.00 | 13.20 | 11.20 | 12.30 | 0.00 | - | 1 | 2 | 76.37% |
| APP240607C00072000 | 2024-05-06 2:10PM EDT | 72.00 | 9.40 | 8.30 | 10.10 | 0.00 | - | 5 | 6 | 82.42% |
| APP240607C00073000 | 2024-05-09 12:19PM EDT | 73.00 | 15.04 | 8.10 | 9.30 | 0.00 | - | 4 | 5 | 56.54% |
| APP240607C00074000 | 2024-05-31 12:13PM EDT | 74.00 | 5.50 | 7.40 | 8.30 | -5.20 | -48.60% | 6 | 21 | 58.89% |
| APP240607C00075000 | 2024-05-31 11:00AM EDT | 75.00 | 4.40 | 6.00 | 8.70 | -4.64 | -51.33% | 1 | 2 | 71.48% |
| APP240607C00076000 | 2024-05-31 12:13PM EDT | 76.00 | 5.60 | 5.70 | 7.40 | -1.45 | -20.57% | 6 | 6 | 70.41% |
| APP240607C00077000 | 2024-05-31 1:08PM EDT | 77.00 | 3.60 | 3.20 | 6.40 | -3.70 | -50.68% | 14 | 12 | 85.55% |
| APP240607C00078000 | 2024-05-31 3:22PM EDT | 78.00 | 3.10 | 4.10 | 4.70 | -1.98 | -38.98% | 29 | 25 | 50.93% |
| APP240607C00079000 | 2024-05-31 3:32PM EDT | 79.00 | 2.50 | 3.40 | 3.70 | -1.87 | -42.79% | 28 | 7 | 50.68% |
| APP240607C00080000 | 2024-05-31 3:56PM EDT | 80.00 | 2.91 | 2.80 | 3.00 | -0.71 | -19.61% | 201 | 188 | 48.88% |
| APP240607C00081000 | 2024-05-31 11:19AM EDT | 81.00 | 2.32 | 2.25 | 2.40 | -1.18 | -33.71% | 107 | 41 | 47.95% |
| APP240607C00082000 | 2024-05-31 3:48PM EDT | 82.00 | 1.85 | 1.70 | 2.50 | -1.35 | -42.19% | 375 | 37 | 52.05% |
| APP240607C00083000 | 2024-05-31 3:58PM EDT | 83.00 | 1.33 | 1.30 | 1.90 | -0.97 | -42.17% | 288 | 55 | 50.20% |
| APP240607C00084000 | 2024-05-31 3:48PM EDT | 84.00 | 0.78 | 0.95 | 1.15 | -0.82 | -51.25% | 320 | 129 | 47.75% |
| APP240607C00085000 | 2024-05-31 3:50PM EDT | 85.00 | 0.60 | 0.75 | 1.35 | -0.60 | -50.00% | 127 | 405 | 52.49% |
| APP240607C00086000 | 2024-05-31 3:54PM EDT | 86.00 | 0.50 | 0.50 | 0.65 | -0.45 | -47.37% | 36 | 55 | 47.85% |
| APP240607C00087000 | 2024-05-31 3:29PM EDT | 87.00 | 0.35 | 0.35 | 1.35 | -0.86 | -71.07% | 16 | 190 | 59.77% |
| APP240607C00088000 | 2024-05-31 3:58PM EDT | 88.00 | 0.28 | 0.25 | 1.00 | -0.62 | -68.89% | 3 | 176 | 58.40% |
| APP240607C00089000 | 2024-05-31 10:15AM EDT | 89.00 | 0.15 | 0.15 | 0.25 | -0.44 | -74.58% | 3 | 11 | 48.34% |
| APP240607C00090000 | 2024-05-31 1:26PM EDT | 90.00 | 0.09 | 0.10 | 0.20 | -0.20 | -68.97% | 14 | 117 | 50.00% |
| APP240607C00091000 | 2024-05-31 9:59AM EDT | 91.00 | 0.11 | 0.05 | 0.25 | -0.34 | -75.56% | 7 | 52 | 50.78% |
| APP240607C00092000 | 2024-05-30 2:55PM EDT | 92.00 | 0.06 | 0.05 | 0.15 | -0.24 | -80.00% | 6 | 28 | 50.39% |
| APP240607C00093000 | 2024-05-31 2:36PM EDT | 93.00 | 0.06 | 0.05 | 0.15 | -0.14 | -70.00% | 21 | 11 | 53.91% |
| APP240607C00094000 | 2024-05-17 10:37AM EDT | 94.00 | 0.36 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 73.63% |
| APP240607C00095000 | 2024-05-31 9:53AM EDT | 95.00 | 0.06 | 0.00 | 0.15 | -0.05 | -45.45% | 5 | 101 | 57.81% |
| APP240607C00096000 | 2024-05-28 9:38AM EDT | 96.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 76.76% |
| APP240607C00100000 | 2024-05-28 12:08PM EDT | 100.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 2 | 43 | 87.11% |
| APP240607C00102000 | 2024-05-30 12:30PM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 74.61% |
| APP240607C00104000 | 2024-05-31 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 97.66% |
| APP240607C00105000 | 2024-05-28 10:26AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 18 | 75.78% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240607P00055000 | 2024-05-08 1:56PM EDT | 55.00 | 0.34 | 0.00 | 0.45 | 0.00 | - | - | 3 | 159.96% |
| APP240607P00056000 | 2024-05-21 11:58AM EDT | 56.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 20 | 170.12% |
| APP240607P00057000 | 2024-05-07 9:38AM EDT | 57.00 | 0.72 | 0.00 | 0.45 | 0.00 | - | - | 15 | 147.66% |
| APP240607P00059000 | 2024-05-28 9:35AM EDT | 59.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 6 | 135.35% |
| APP240607P00060000 | 2024-05-30 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 105 | 92.19% |
| APP240607P00063000 | 2024-05-31 9:44AM EDT | 63.00 | 0.05 | 0.00 | 0.15 | -1.54 | -96.86% | 20 | 23 | 92.19% |
| APP240607P00064000 | 2024-05-31 9:43AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 64 | 75.00% |
| APP240607P00065000 | 2024-05-30 2:20PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 16 | 70.31% |
| APP240607P00066000 | 2024-05-10 10:59AM EDT | 66.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 87.70% |
| APP240607P00067000 | 2024-05-30 12:32PM EDT | 67.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 73.05% |
| APP240607P00068000 | 2024-05-30 3:08PM EDT | 68.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 5 | 6 | 96.29% |
| APP240607P00070000 | 2024-05-31 3:37PM EDT | 70.00 | 0.10 | 0.00 | 0.85 | -0.01 | -9.09% | 6 | 14 | 85.64% |
| APP240607P00071000 | 2024-05-28 9:30AM EDT | 71.00 | 0.17 | 0.05 | 0.20 | -0.06 | -26.09% | 1 | 6 | 59.77% |
| APP240607P00072000 | 2024-05-31 12:20PM EDT | 72.00 | 0.30 | 0.05 | 0.65 | -0.05 | -14.29% | 2 | 1 | 69.73% |
| APP240607P00073000 | 2024-05-31 2:17PM EDT | 73.00 | 0.27 | 0.05 | 0.20 | -0.01 | -3.57% | 13 | 33 | 55.27% |
| APP240607P00074000 | 2024-05-31 11:31AM EDT | 74.00 | 0.53 | 0.10 | 0.25 | +0.37 | +231.25% | 53 | 31 | 52.83% |
| APP240607P00075000 | 2024-05-31 3:47PM EDT | 75.00 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 35 | 16 | 49.71% |
| APP240607P00076000 | 2024-05-31 12:18PM EDT | 76.00 | 0.58 | 0.30 | 0.40 | +0.38 | +190.00% | 163 | 114 | 48.10% |
| APP240607P00077000 | 2024-05-31 1:36PM EDT | 77.00 | 0.84 | 0.45 | 0.60 | +0.42 | +100.00% | 65 | 153 | 48.73% |
| APP240607P00078000 | 2024-05-31 3:57PM EDT | 78.00 | 0.70 | 0.60 | 0.80 | +0.20 | +40.00% | 57 | 48 | 47.61% |
| APP240607P00079000 | 2024-05-31 3:10PM EDT | 79.00 | 1.00 | 0.90 | 1.05 | +0.13 | +14.94% | 55 | 67 | 46.39% |
| APP240607P00080000 | 2024-05-31 3:07PM EDT | 80.00 | 1.91 | 1.20 | 1.40 | +0.81 | +73.64% | 146 | 133 | 46.09% |
| APP240607P00081000 | 2024-05-31 1:33PM EDT | 81.00 | 1.73 | 1.65 | 1.85 | +0.79 | +84.04% | 20 | 124 | 46.39% |
| APP240607P00082000 | 2024-05-31 1:29PM EDT | 82.00 | 2.23 | 2.10 | 2.35 | +0.42 | +23.20% | 20 | 275 | 46.05% |
| APP240607P00083000 | 2024-05-31 2:42PM EDT | 83.00 | 4.33 | 2.25 | 3.50 | +2.07 | +91.59% | 5 | 94 | 58.84% |
| APP240607P00084000 | 2024-05-31 3:16PM EDT | 84.00 | 4.81 | 3.30 | 3.70 | +2.46 | +104.68% | 13 | 48 | 48.49% |
| APP240607P00085000 | 2024-05-30 3:48PM EDT | 85.00 | 3.71 | 2.50 | 4.40 | 0.00 | - | 12 | 39 | 48.05% |
| APP240607P00086000 | 2024-05-24 10:53AM EDT | 86.00 | 6.47 | 3.90 | 5.30 | 0.00 | - | 1 | 2 | 51.71% |
| APP240607P00087000 | 2024-05-10 3:26PM EDT | 87.00 | 3.90 | 4.70 | 6.10 | 0.00 | - | - | 7 | 51.47% |
| APP240607P00090000 | 2024-05-31 2:56PM EDT | 90.00 | 10.66 | 7.90 | 8.90 | +4.16 | +64.00% | 2 | 10 | 59.08% |
| APP240607P00100000 | 2024-05-09 12:38PM EDT | 100.00 | 14.30 | 16.50 | 19.60 | 0.00 | - | 28 | 0 | 131.84% |
© 2024 Yahoo. All rights reserved.