AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018C00100000 | 2024-10-11 2:58PM EDT | 2024-10-18 | 46.75 | 46.60 | 47.50 | +1.91 | +4.26% | 24 | 1,581 | 124.22% |
| APP241025C00100000 | 2024-10-09 12:05PM EDT | 2024-10-25 | 43.85 | 45.90 | 47.70 | 0.00 | - | 8 | 41 | 128.56% |
| APP241101C00100000 | 2024-10-11 3:18PM EDT | 2024-11-01 | 46.84 | 45.80 | 48.50 | +9.92 | +26.87% | 24 | 3 | 78.91% |
| APP241115C00100000 | 2024-10-11 1:42PM EDT | 2024-11-15 | 47.55 | 47.60 | 48.40 | +1.85 | +4.05% | 1 | 1,081 | 86.04% |
| APP250117C00100000 | 2024-10-11 12:49PM EDT | 2025-01-17 | 49.50 | 49.00 | 50.20 | +2.59 | +5.52% | 8 | 3,190 | 65.76% |
| APP250221C00100000 | 2024-10-03 12:15PM EDT | 2025-02-21 | 40.66 | 49.90 | 52.00 | 0.00 | - | 200 | 266 | 64.65% |
| APP250321C00100000 | 2024-10-08 3:12PM EDT | 2025-03-21 | 49.81 | 51.90 | 53.10 | 0.00 | - | 5 | 329 | 66.35% |
| APP250516C00100000 | 2024-10-08 10:35AM EDT | 2025-05-16 | 51.50 | 54.50 | 55.40 | 0.00 | - | 1 | 36 | 66.52% |
| APP250718C00100000 | 2024-10-09 2:46PM EDT | 2025-07-18 | 54.50 | 55.30 | 57.50 | 0.00 | - | 1 | 912 | 63.15% |
| APP250815C00100000 | 2024-10-11 2:28PM EDT | 2025-08-15 | 58.54 | 56.40 | 59.10 | +2.44 | +4.35% | 2 | 8 | 64.18% |
| APP260116C00100000 | 2024-10-10 11:27AM EDT | 2026-01-16 | 62.65 | 60.70 | 64.20 | +1.40 | +2.29% | 1 | 202 | 63.25% |
| APP270115C00100000 | 2024-10-09 1:35PM EDT | 2027-01-15 | 69.94 | 71.50 | 74.10 | 0.00 | - | 1 | 6 | 64.60% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018P00100000 | 2024-10-09 1:15PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 542 | 114.84% |
| APP241025P00100000 | 2024-10-03 10:54AM EDT | 2024-10-25 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 15 | 102.34% |
| APP241101P00100000 | 2024-10-09 12:24PM EDT | 2024-11-01 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 85.45% |
| APP241108P00100000 | 2024-10-10 3:56PM EDT | 2024-11-08 | 0.70 | 0.20 | 0.90 | 0.00 | - | 5 | 18 | 84.91% |
| APP241115P00100000 | 2024-10-11 11:00AM EDT | 2024-11-15 | 0.85 | 0.30 | 0.95 | +0.25 | +41.67% | 3 | 506 | 77.64% |
| APP241122P00100000 | 2024-10-10 10:44AM EDT | 2024-11-22 | 0.77 | 0.45 | 1.10 | 0.00 | - | 25 | 371 | 74.00% |
| APP250117P00100000 | 2024-10-11 1:06PM EDT | 2025-01-17 | 1.35 | 1.35 | 1.50 | -0.15 | -10.00% | 20 | 2,053 | 55.57% |
| APP250221P00100000 | 2024-10-09 3:03PM EDT | 2025-02-21 | 3.25 | 2.55 | 2.95 | 0.00 | - | 3 | 12 | 57.37% |
| APP250321P00100000 | 2024-10-11 10:17AM EDT | 2025-03-21 | 3.70 | 3.10 | 3.60 | -2.48 | -40.13% | 1 | 5 | 55.53% |
| APP250516P00100000 | 2024-10-01 10:05AM EDT | 2025-05-16 | 8.42 | 5.10 | 5.60 | 0.00 | - | 5 | 118 | 56.51% |
| APP250718P00100000 | 2024-10-11 12:52PM EDT | 2025-07-18 | 6.80 | 4.90 | 7.10 | -0.66 | -8.85% | 1 | 100 | 52.02% |
| APP250919P00100000 | 2024-10-04 1:07PM EDT | 2025-09-19 | 10.24 | 6.70 | 8.90 | 0.00 | - | 1 | 1 | 52.44% |
| APP251121P00100000 | 2024-10-03 1:58PM EDT | 2025-11-21 | 12.42 | 8.20 | 10.60 | 0.00 | - | - | 1 | 52.44% |
| APP260116P00100000 | 2024-10-11 3:50PM EDT | 2026-01-16 | 11.30 | 10.70 | 11.50 | -3.90 | -25.66% | 3 | 28 | 53.23% |
| APP270115P00100000 | 2024-10-08 2:10PM EDT | 2027-01-15 | 18.40 | 16.60 | 18.30 | 0.00 | - | 1 | 10 | 50.69% |
© 2024 Yahoo. All rights reserved.