AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00045000 | 2024-05-03 9:35AM EDT | 45.00 | 28.62 | 29.60 | 31.40 | +1.82 | +6.79% | 1 | 1 | 249.61% |
| APP240510C00059000 | 2024-04-26 10:04AM EDT | 59.00 | 15.00 | 16.20 | 16.90 | 0.00 | - | 1 | 1 | 138.87% |
| APP240510C00060000 | 2024-04-29 3:57PM EDT | 60.00 | 14.00 | 14.20 | 15.90 | 0.00 | - | 5 | 7 | 153.13% |
| APP240510C00061000 | 2024-04-25 10:42AM EDT | 61.00 | 9.70 | 14.60 | 15.10 | 0.00 | - | 1 | 7 | 142.09% |
| APP240510C00062000 | 2024-04-26 10:32AM EDT | 62.00 | 13.22 | 12.60 | 14.20 | 0.00 | - | 10 | 28 | 105.66% |
| APP240510C00063000 | 2024-04-25 1:23PM EDT | 63.00 | 8.70 | 12.90 | 13.30 | 0.00 | - | 3 | 22 | 137.99% |
| APP240510C00064000 | 2024-04-29 2:45PM EDT | 64.00 | 10.20 | 12.10 | 12.50 | 0.00 | - | 5 | 18 | 138.18% |
| APP240510C00065000 | 2024-04-29 3:34PM EDT | 65.00 | 9.50 | 11.30 | 11.70 | 0.00 | - | 21 | 44 | 137.40% |
| APP240510C00066000 | 2024-04-29 3:34PM EDT | 66.00 | 8.80 | 10.40 | 11.00 | 0.00 | - | 15 | 68 | 135.64% |
| APP240510C00067000 | 2024-05-03 12:59PM EDT | 67.00 | 9.40 | 9.70 | 10.20 | +1.30 | +16.05% | 2 | 40 | 134.96% |
| APP240510C00068000 | 2024-05-03 1:43PM EDT | 68.00 | 8.90 | 9.10 | 9.50 | +2.00 | +28.99% | 2 | 51 | 136.62% |
| APP240510C00069000 | 2024-05-03 3:25PM EDT | 69.00 | 8.40 | 6.60 | 8.90 | +1.80 | +27.27% | 3 | 281 | 108.84% |
| APP240510C00070000 | 2024-05-03 3:24PM EDT | 70.00 | 7.90 | 7.80 | 8.10 | +1.12 | +16.52% | 42 | 344 | 135.30% |
| APP240510C00071000 | 2024-05-03 2:34PM EDT | 71.00 | 7.05 | 7.20 | 7.50 | +0.75 | +11.90% | 6 | 240 | 135.55% |
| APP240510C00071500 | 2024-05-03 3:29PM EDT | 71.50 | 7.10 | 6.90 | 9.20 | +2.10 | +42.00% | 1 | 38 | 163.04% |
| APP240510C00072000 | 2024-05-03 9:35AM EDT | 72.00 | 5.80 | 4.70 | 8.30 | +0.45 | +8.41% | 3 | 278 | 128.03% |
| APP240510C00072500 | 2024-05-03 12:12PM EDT | 72.50 | 6.40 | 6.40 | 6.80 | +1.61 | +33.61% | 10 | 169 | 138.38% |
| APP240510C00073000 | 2024-05-03 2:42PM EDT | 73.00 | 6.17 | 6.10 | 6.40 | +0.97 | +18.65% | 29 | 443 | 136.13% |
| APP240510C00073500 | 2024-05-03 1:32PM EDT | 73.50 | 5.70 | 4.80 | 6.10 | +1.20 | +26.67% | 48 | 56 | 121.78% |
| APP240510C00074000 | 2024-05-03 3:44PM EDT | 74.00 | 5.78 | 5.60 | 5.80 | +1.58 | +37.62% | 139 | 250 | 135.21% |
| APP240510C00075000 | 2024-05-03 3:58PM EDT | 75.00 | 5.30 | 5.10 | 5.40 | +1.30 | +32.50% | 278 | 240 | 136.04% |
| APP240510C00076000 | 2024-05-03 3:32PM EDT | 76.00 | 4.72 | 4.70 | 4.90 | +1.12 | +31.11% | 87 | 148 | 136.08% |
| APP240510C00077000 | 2024-05-03 3:40PM EDT | 77.00 | 4.40 | 4.20 | 4.50 | +1.05 | +31.34% | 42 | 126 | 135.40% |
| APP240510C00078000 | 2024-05-03 1:26PM EDT | 78.00 | 3.65 | 3.80 | 4.20 | +0.65 | +21.67% | 33 | 120 | 136.52% |
| APP240510C00079000 | 2024-05-03 3:51PM EDT | 79.00 | 3.52 | 3.40 | 3.70 | +0.60 | +20.55% | 9 | 63 | 134.28% |
| APP240510C00080000 | 2024-05-03 3:25PM EDT | 80.00 | 3.10 | 2.90 | 3.30 | +0.48 | +18.32% | 76 | 1,563 | 131.25% |
| APP240510C00081000 | 2024-05-03 3:55PM EDT | 81.00 | 2.80 | 2.75 | 2.95 | +0.85 | +43.59% | 7 | 940 | 132.91% |
| APP240510C00082000 | 2024-05-03 3:29PM EDT | 82.00 | 2.54 | 2.45 | 2.65 | +0.44 | +20.95% | 19 | 1,417 | 132.47% |
| APP240510C00083000 | 2024-05-03 10:15AM EDT | 83.00 | 1.95 | 2.15 | 2.40 | +0.65 | +50.00% | 13 | 111 | 132.03% |
| APP240510C00084000 | 2024-05-03 3:24PM EDT | 84.00 | 1.97 | 1.90 | 2.15 | +0.24 | +13.87% | 11 | 57 | 131.69% |
| APP240510C00085000 | 2024-05-03 3:58PM EDT | 85.00 | 1.76 | 1.65 | 1.90 | +0.36 | +25.71% | 311 | 329 | 130.57% |
| APP240510C00086000 | 2024-05-03 3:45PM EDT | 86.00 | 1.65 | 1.45 | 1.65 | +0.45 | +37.50% | 26 | 103 | 129.54% |
| APP240510C00087000 | 2024-05-03 3:58PM EDT | 87.00 | 1.39 | 0.65 | 1.50 | +0.26 | +23.01% | 44 | 105 | 118.36% |
| APP240510C00088000 | 2024-05-03 3:35PM EDT | 88.00 | 1.18 | 1.15 | 1.30 | +0.23 | +24.21% | 1 | 55 | 129.79% |
| APP240510C00089000 | 2024-05-03 3:30PM EDT | 89.00 | 1.02 | 1.00 | 1.15 | +0.39 | +61.90% | 36 | 49 | 129.49% |
| APP240510C00090000 | 2024-05-03 3:46PM EDT | 90.00 | 1.00 | 0.85 | 1.00 | +0.40 | +66.67% | 24 | 239 | 128.52% |
| APP240510C00095000 | 2024-05-03 3:41PM EDT | 95.00 | 0.42 | 0.40 | 0.50 | 0.00 | - | 13 | 30 | 126.76% |
| APP240510C00100000 | 2024-05-03 3:33PM EDT | 100.00 | 0.18 | 0.15 | 0.35 | -0.01 | -5.26% | 13 | 7 | 129.88% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00045000 | 2024-04-26 1:16PM EDT | 45.00 | 0.59 | 0.00 | 0.35 | 0.00 | - | 30 | 39 | 210.55% |
| APP240510P00050000 | 2024-04-30 1:45PM EDT | 50.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 228.71% |
| APP240510P00055000 | 2024-05-03 10:55AM EDT | 55.00 | 0.34 | 0.25 | 0.40 | -0.01 | -2.86% | 48 | 141 | 155.47% |
| APP240510P00057000 | 2024-05-03 1:27PM EDT | 57.00 | 0.31 | 0.25 | 0.40 | -0.33 | -51.56% | 55 | 124 | 140.82% |
| APP240510P00058000 | 2024-05-03 3:16PM EDT | 58.00 | 0.41 | 0.35 | 0.45 | -0.29 | -41.43% | 2 | 62 | 140.04% |
| APP240510P00059000 | 2024-05-03 2:58PM EDT | 59.00 | 0.55 | 0.45 | 0.55 | -0.20 | -26.67% | 29 | 17 | 140.33% |
| APP240510P00060000 | 2024-05-03 3:44PM EDT | 60.00 | 0.56 | 0.55 | 0.65 | -0.44 | -44.00% | 185 | 117 | 139.36% |
| APP240510P00061000 | 2024-05-03 3:15PM EDT | 61.00 | 0.75 | 0.65 | 0.75 | -0.33 | -30.56% | 1 | 31 | 137.50% |
| APP240510P00062000 | 2024-05-03 3:29PM EDT | 62.00 | 0.85 | 0.80 | 0.90 | -0.55 | -39.29% | 50 | 30 | 137.60% |
| APP240510P00063000 | 2024-05-03 3:58PM EDT | 63.00 | 0.95 | 0.90 | 1.05 | -0.59 | -38.31% | 11 | 28 | 135.45% |
| APP240510P00064000 | 2024-05-03 2:29PM EDT | 64.00 | 1.26 | 1.10 | 1.25 | -0.77 | -37.93% | 23 | 23 | 135.84% |
| APP240510P00065000 | 2024-05-03 3:57PM EDT | 65.00 | 1.40 | 1.30 | 1.45 | -0.63 | -31.03% | 118 | 125 | 135.21% |
| APP240510P00066000 | 2024-05-03 2:45PM EDT | 66.00 | 1.65 | 1.50 | 1.70 | -1.06 | -39.11% | 5 | 84 | 134.57% |
| APP240510P00067000 | 2024-05-03 10:37AM EDT | 67.00 | 2.25 | 1.15 | 1.90 | -0.75 | -25.00% | 1 | 37 | 122.51% |
| APP240510P00068000 | 2024-05-03 3:29PM EDT | 68.00 | 2.20 | 2.10 | 2.30 | -1.10 | -33.33% | 48 | 169 | 135.64% |
| APP240510P00069000 | 2024-05-03 3:41PM EDT | 69.00 | 2.50 | 1.65 | 2.60 | -1.25 | -33.33% | 285 | 293 | 123.05% |
| APP240510P00070000 | 2024-05-03 3:45PM EDT | 70.00 | 2.80 | 2.80 | 2.90 | -1.50 | -34.88% | 75 | 345 | 134.47% |
| APP240510P00071000 | 2024-05-03 2:45PM EDT | 71.00 | 3.55 | 2.30 | 3.40 | -0.75 | -17.44% | 21 | 372 | 123.34% |
| APP240510P00071500 | 2024-05-03 12:58PM EDT | 71.50 | 3.50 | 2.45 | 3.60 | -2.30 | -39.66% | 8 | 67 | 122.61% |
| APP240510P00072000 | 2024-05-03 2:15PM EDT | 72.00 | 3.64 | 3.60 | 3.80 | -1.36 | -27.20% | 19 | 172 | 135.45% |
| APP240510P00072500 | 2024-05-03 12:56PM EDT | 72.50 | 3.89 | 3.80 | 4.00 | -1.31 | -25.19% | 5 | 126 | 134.86% |
| APP240510P00073000 | 2024-05-03 1:49PM EDT | 73.00 | 4.10 | 4.00 | 4.40 | -1.20 | -22.64% | 29 | 265 | 136.67% |
| APP240510P00073500 | 2024-05-03 2:55PM EDT | 73.50 | 4.50 | 3.80 | 4.50 | -0.60 | -11.76% | 75 | 88 | 129.00% |
| APP240510P00074000 | 2024-05-03 3:53PM EDT | 74.00 | 4.60 | 4.50 | 4.70 | -1.74 | -27.44% | 164 | 112 | 134.38% |
| APP240510P00075000 | 2024-05-03 3:52PM EDT | 75.00 | 5.14 | 5.00 | 5.20 | -1.46 | -22.12% | 118 | 179 | 133.94% |
| APP240510P00076000 | 2024-05-03 2:11PM EDT | 76.00 | 5.90 | 5.60 | 5.80 | -2.60 | -30.59% | 38 | 163 | 135.35% |
| APP240510P00077000 | 2024-04-29 10:29AM EDT | 77.00 | 7.40 | 6.10 | 6.40 | 0.00 | - | 1 | 135 | 134.62% |
| APP240510P00078000 | 2024-05-03 10:25AM EDT | 78.00 | 7.75 | 6.70 | 7.00 | -0.45 | -5.49% | 1 | 53 | 134.42% |
| APP240510P00079000 | 2024-04-17 1:50PM EDT | 79.00 | 10.30 | 5.30 | 7.60 | 0.00 | - | 4 | 9 | 106.59% |
| APP240510P00080000 | 2024-04-26 1:20PM EDT | 80.00 | 9.10 | 7.90 | 8.30 | 0.00 | - | 2 | 10 | 133.15% |
| APP240510P00081000 | 2024-04-26 1:20PM EDT | 81.00 | 9.80 | 8.60 | 9.00 | 0.00 | - | 6 | 17 | 133.45% |
| APP240510P00082000 | 2024-04-26 1:20PM EDT | 82.00 | 10.50 | 9.30 | 9.70 | 0.00 | - | 7 | 8 | 133.06% |
| APP240510P00083000 | 2024-04-05 1:03PM EDT | 83.00 | 11.30 | 10.00 | 10.40 | 0.00 | - | 19 | 19 | 131.89% |
| APP240510P00084000 | 2024-04-22 12:14PM EDT | 84.00 | 17.80 | 8.90 | 11.10 | 0.00 | - | - | 3 | 100.20% |
© 2024 Yahoo. All rights reserved.