AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240920C00035000 | 2024-07-05 9:36AM EDT | 35.00 | 55.00 | 33.00 | 36.20 | 0.00 | - | 1 | 1 | 0.00% |
| APP240920C00040000 | 2024-06-28 1:21PM EDT | 40.00 | 43.50 | 36.70 | 39.70 | 0.00 | - | 1 | 1 | 0.00% |
| APP240920C00045000 | 2024-09-12 3:58PM EDT | 45.00 | 60.50 | 77.50 | 79.20 | 0.00 | - | 1 | 16 | 721.48% |
| APP240920C00047500 | 2024-03-26 3:45PM EDT | 47.50 | 27.30 | 23.00 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| APP240920C00050000 | 2024-08-16 1:40PM EDT | 50.00 | 36.80 | 61.30 | 64.50 | 0.00 | - | 5 | 17 | 0.00% |
| APP240920C00055000 | 2024-09-05 1:55PM EDT | 55.00 | 34.00 | 67.30 | 69.40 | 0.00 | - | 2 | 8 | 631.64% |
| APP240920C00057500 | 2024-08-30 3:47PM EDT | 57.50 | 34.97 | 64.90 | 66.80 | 0.00 | - | 1 | 200 | 581.64% |
| APP240920C00060000 | 2024-08-30 3:47PM EDT | 60.00 | 32.50 | 62.60 | 63.80 | 0.00 | - | 1 | 23 | 376.56% |
| APP240920C00062500 | 2024-09-16 10:08AM EDT | 62.50 | 53.05 | 59.90 | 61.20 | 0.00 | - | 1 | 16 | 0.00% |
| APP240920C00065000 | 2024-09-17 11:19AM EDT | 65.00 | 58.46 | 57.40 | 59.20 | 0.00 | - | 2 | 81 | 479.69% |
| APP240920C00067500 | 2024-08-16 12:25PM EDT | 67.50 | 19.46 | 44.80 | 45.50 | 0.00 | - | 3 | 272 | 0.00% |
| APP240920C00070000 | 2024-09-18 2:42PM EDT | 70.00 | 54.60 | 52.90 | 54.30 | 0.00 | - | 1 | 158 | 448.05% |
| APP240920C00072500 | 2024-09-16 10:07AM EDT | 72.50 | 41.60 | 50.40 | 51.40 | 0.00 | - | 1 | 228 | 337.50% |
| APP240920C00074000 | 2024-09-06 12:11PM EDT | 74.00 | 9.80 | 48.40 | 50.50 | 0.00 | - | 4 | 4 | 437.70% |
| APP240920C00075000 | 2024-09-18 3:48PM EDT | 75.00 | 48.90 | 47.60 | 49.10 | 0.00 | - | 100 | 276 | 367.58% |
| APP240920C00077000 | 2024-09-06 10:53AM EDT | 77.00 | 7.30 | 45.50 | 47.40 | 0.00 | - | 9 | 11 | 396.48% |
| APP240920C00077500 | 2024-09-19 12:18PM EDT | 77.50 | 46.00 | 45.70 | 46.90 | -1.00 | -2.13% | 2 | 161 | 251.56% |
| APP240920C00078000 | 2024-09-09 2:31PM EDT | 78.00 | 8.00 | 44.50 | 45.90 | 0.00 | - | 4 | 10 | 295.70% |
| APP240920C00079000 | 2024-09-18 11:24AM EDT | 79.00 | 43.07 | 43.50 | 45.80 | 0.00 | - | 1 | 13 | 422.07% |
| APP240920C00080000 | 2024-09-17 11:35AM EDT | 80.00 | 44.00 | 42.50 | 44.20 | +0.94 | +2.18% | 1 | 524 | 342.38% |
| APP240920C00081000 | 2024-09-19 11:42AM EDT | 81.00 | 43.09 | 41.50 | 43.60 | +12.30 | +39.95% | 1 | 10 | 383.01% |
| APP240920C00082000 | 2024-09-18 9:37AM EDT | 82.00 | 42.00 | 40.60 | 42.20 | 0.00 | - | 2 | 2 | 325.78% |
| APP240920C00082500 | 2024-09-19 12:30PM EDT | 82.50 | 40.93 | 40.70 | 41.40 | +0.23 | +0.57% | 1 | 404 | 263.67% |
| APP240920C00083000 | 2024-09-12 1:04PM EDT | 83.00 | 21.60 | 39.50 | 41.20 | 0.00 | - | 1 | 17 | 317.77% |
| APP240920C00084000 | 2024-09-13 2:21PM EDT | 84.00 | 27.68 | 38.50 | 40.40 | 0.00 | - | 1 | 45 | 334.77% |
| APP240920C00085000 | 2024-09-18 3:48PM EDT | 85.00 | 38.80 | 37.80 | 39.20 | 0.00 | - | 480 | 1,266 | 301.56% |
| APP240920C00086000 | 2024-09-12 12:07PM EDT | 86.00 | 17.60 | 36.20 | 38.10 | 0.00 | - | 10 | 21 | 279.30% |
| APP240920C00087000 | 2024-09-19 10:57AM EDT | 87.00 | 37.50 | 35.10 | 37.30 | +7.87 | +26.56% | 10 | 47 | 298.24% |
| APP240920C00087500 | 2024-09-19 1:06PM EDT | 87.50 | 35.00 | 34.80 | 36.10 | -0.90 | -2.51% | 46 | 565 | 0.00% |
| APP240920C00088000 | 2024-09-13 2:54PM EDT | 88.00 | 23.55 | 34.40 | 36.00 | 0.00 | - | 2 | 74 | 248.05% |
| APP240920C00089000 | 2024-09-19 12:21PM EDT | 89.00 | 34.83 | 34.10 | 35.30 | +11.25 | +47.71% | 1 | 147 | 282.42% |
| APP240920C00090000 | 2024-09-18 3:57PM EDT | 90.00 | 33.18 | 32.30 | 34.40 | 0.00 | - | 13 | 935 | 284.96% |
| APP240920C00091000 | 2024-09-19 12:00PM EDT | 91.00 | 32.24 | 31.80 | 33.00 | +8.34 | +34.90% | 1 | 154 | 226.95% |
| APP240920C00092000 | 2024-09-18 2:35PM EDT | 92.00 | 33.56 | 31.00 | 32.50 | 0.00 | - | 1 | 143 | 278.32% |
| APP240920C00092500 | 2024-09-16 10:22AM EDT | 92.50 | 22.53 | 30.40 | 31.40 | 0.00 | - | 3 | 166 | 197.27% |
| APP240920C00093000 | 2024-09-19 12:00PM EDT | 93.00 | 30.27 | 29.30 | 30.70 | +7.42 | +32.47% | 2 | 112 | 0.00% |
| APP240920C00094000 | 2024-09-19 12:05PM EDT | 94.00 | 29.70 | 29.30 | 29.80 | +7.80 | +35.62% | 7 | 88 | 155.47% |
| APP240920C00095000 | 2024-09-19 12:02PM EDT | 95.00 | 28.85 | 28.40 | 28.80 | -1.20 | -3.99% | 9 | 1,284 | 150.00% |
| APP240920C00096000 | 2024-09-18 11:19AM EDT | 96.00 | 26.30 | 26.50 | 28.60 | 0.00 | - | 45 | 278 | 254.10% |
| APP240920C00097500 | 2024-09-17 12:00PM EDT | 97.50 | 28.49 | 25.30 | 26.70 | +2.09 | +7.92% | 1 | 74 | 207.23% |
| APP240920C00100000 | 2024-09-19 12:04PM EDT | 100.00 | 24.30 | 23.20 | 23.60 | +0.30 | +1.25% | 7 | 3,021 | 0.00% |
| APP240920C00105000 | 2024-09-19 1:30PM EDT | 105.00 | 18.05 | 18.30 | 19.30 | -2.25 | -11.08% | 387 | 1,004 | 98.44% |
| APP240920C00110000 | 2024-09-19 11:49AM EDT | 110.00 | 13.70 | 12.30 | 13.70 | +0.40 | +3.01% | 9 | 557 | 0.00% |
| APP240920C00115000 | 2024-09-19 1:38PM EDT | 115.00 | 8.50 | 8.50 | 9.80 | -0.60 | -6.59% | 142 | 593 | 81.25% |
| APP240920C00120000 | 2024-09-19 1:18PM EDT | 120.00 | 3.30 | 3.80 | 4.40 | -1.20 | -26.67% | 217 | 684 | 54.79% |
| APP240920C00125000 | 2024-09-19 1:22PM EDT | 125.00 | 0.70 | 0.70 | 1.15 | -0.65 | -48.15% | 724 | 9,506 | 46.19% |
| APP240920C00130000 | 2024-09-19 1:32PM EDT | 130.00 | 0.13 | 0.10 | 0.15 | -0.22 | -66.67% | 1,787 | 3,592 | 46.48% |
| APP240920C00135000 | 2024-09-19 1:11PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1,902 | 2,639 | 53.13% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240920P00032500 | 2024-08-07 11:38AM EDT | 32.50 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 3 | 781.25% |
| APP240920P00035000 | 2024-06-25 10:17AM EDT | 35.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 2 | 2 | 847.66% |
| APP240920P00037500 | 2024-07-30 11:24AM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 700.00% |
| APP240920P00040000 | 2024-03-26 2:27PM EDT | 40.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | 4 | 0 | 957.81% |
| APP240920P00042500 | 2024-08-06 1:29PM EDT | 42.50 | 0.43 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 695.31% |
| APP240920P00045000 | 2024-08-09 3:16PM EDT | 45.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 24 | 598.44% |
| APP240920P00047500 | 2024-09-06 3:56PM EDT | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 471.88% |
| APP240920P00050000 | 2024-08-26 9:35AM EDT | 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 417 | 450.00% |
| APP240920P00055000 | 2024-09-18 12:41PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 559 | 403.13% |
| APP240920P00057500 | 2024-09-06 10:51AM EDT | 57.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 102 | 384.38% |
| APP240920P00060000 | 2024-09-11 9:43AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 513 | 362.50% |
| APP240920P00062500 | 2024-09-13 12:10PM EDT | 62.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 790 | 343.75% |
| APP240920P00065000 | 2024-09-13 12:57PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 351 | 325.00% |
| APP240920P00067500 | 2024-09-11 12:36PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 391 | 755 | 307.81% |
| APP240920P00070000 | 2024-09-18 1:21PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 871 | 290.63% |
| APP240920P00071000 | 2024-09-12 11:51AM EDT | 71.00 | 0.14 | - | 0.75 | 0.00 | - | - | 7 | 469.53% |
| APP240920P00072500 | 2024-09-16 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,246 | 275.00% |
| APP240920P00073000 | 2024-09-12 10:40AM EDT | 73.00 | 0.05 | - | 0.75 | 0.00 | - | - | 6 | 449.41% |
| APP240920P00074000 | 2024-09-12 11:15AM EDT | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 224 | 264.06% |
| APP240920P00075000 | 2024-09-13 11:23AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 374 | 257.81% |
| APP240920P00076000 | 2024-09-13 3:56PM EDT | 76.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 366.41% |
| APP240920P00077000 | 2024-09-12 1:40PM EDT | 77.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 357.81% |
| APP240920P00077500 | 2024-09-12 1:56PM EDT | 77.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 473 | 353.71% |
| APP240920P00078000 | 2024-09-13 10:16AM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 71 | 239.06% |
| APP240920P00079000 | 2024-09-06 10:24AM EDT | 79.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 179 | 190 | 341.21% |
| APP240920P00080000 | 2024-09-18 9:49AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 402 | 228.13% |
| APP240920P00081000 | 2024-09-06 11:47AM EDT | 81.00 | 2.47 | 0.00 | 0.75 | 0.00 | - | 31 | 59 | 325.00% |
| APP240920P00082000 | 2024-09-12 2:29PM EDT | 82.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 55 | 316.80% |
| APP240920P00082500 | 2024-09-16 10:22AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 699 | 212.50% |
| APP240920P00083000 | 2024-09-16 9:45AM EDT | 83.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 190 | 220 | 308.98% |
| APP240920P00084000 | 2024-09-16 10:33AM EDT | 84.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 116 | 131 | 242.19% |
| APP240920P00085000 | 2024-09-19 12:16PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,225 | 198.44% |
| APP240920P00086000 | 2024-09-12 10:48AM EDT | 86.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 567 | 285.35% |
| APP240920P00087000 | 2024-09-13 11:33AM EDT | 87.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 276 | 277.73% |
| APP240920P00087500 | 2024-09-12 12:02PM EDT | 87.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 11 | 112 | 273.83% |
| APP240920P00088000 | 2024-09-13 10:05AM EDT | 88.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 15 | 96 | 270.12% |
| APP240920P00089000 | 2024-09-17 12:20PM EDT | 89.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 114 | 262.50% |
| APP240920P00090000 | 2024-09-17 9:31AM EDT | 90.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 12 | 303 | 222.27% |
| APP240920P00091000 | 2024-09-17 1:32PM EDT | 91.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 5 | 107 | 247.66% |
| APP240920P00092000 | 2024-09-17 10:16AM EDT | 92.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 62 | 240.23% |
| APP240920P00092500 | 2024-09-13 12:01PM EDT | 92.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 28 | 236.72% |
| APP240920P00093000 | 2024-09-13 11:50AM EDT | 93.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 12 | 14 | 233.01% |
| APP240920P00094000 | 2024-09-17 3:49PM EDT | 94.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 225.78% |
| APP240920P00095000 | 2024-09-17 1:45PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 816 | 218.56% |
| APP240920P00096000 | 2024-09-13 2:18PM EDT | 96.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 188 | 211.52% |
| APP240920P00097500 | 2024-09-18 3:48PM EDT | 97.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 24 | 199 | 131.25% |
| APP240920P00100000 | 2024-09-18 3:27PM EDT | 100.00 | 0.21 | 0.00 | 0.05 | +0.16 | +320.00% | 2 | 2,661 | 118.75% |
| APP240920P00105000 | 2024-09-18 2:58PM EDT | 105.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 298 | 741 | 94.53% |
| APP240920P00110000 | 2024-09-19 12:05PM EDT | 110.00 | 0.06 | 0.00 | 0.05 | -0.03 | -33.33% | 263 | 2,294 | 70.31% |
| APP240920P00115000 | 2024-09-19 12:52PM EDT | 115.00 | 0.05 | 0.05 | 0.10 | -0.23 | -82.14% | 1,143 | 2,162 | 55.86% |
| APP240920P00120000 | 2024-09-19 1:39PM EDT | 120.00 | 0.40 | 0.40 | 0.55 | -0.46 | -53.49% | 1,693 | 1,629 | 51.56% |
| APP240920P00125000 | 2024-09-19 1:23PM EDT | 125.00 | 2.80 | 2.00 | 2.50 | -0.28 | -9.09% | 1,508 | 369 | 49.46% |
| APP240920P00130000 | 2024-09-19 10:38AM EDT | 130.00 | 5.30 | 6.10 | 7.90 | -0.03 | -0.56% | 16 | 27 | 76.51% |
© 2024 Yahoo. All rights reserved.