AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018C00105000 | 2024-10-15 3:50PM EDT | 2024-10-18 | 39.50 | 38.40 | 39.60 | -1.40 | -3.42% | 12 | 600 | 153.91% |
| APP241025C00105000 | 2024-10-10 10:06AM EDT | 2024-10-25 | 40.36 | 38.40 | 39.90 | 0.00 | - | 2 | 42 | 102.64% |
| APP241101C00105000 | 2024-10-11 3:29PM EDT | 2024-11-01 | 41.89 | 38.40 | 40.80 | 0.00 | - | 49 | 49 | 95.46% |
| APP241115C00105000 | 2024-10-10 10:00AM EDT | 2024-11-15 | 41.15 | 39.70 | 40.40 | 0.00 | - | 1 | 180 | 79.93% |
| APP250117C00105000 | 2024-10-14 2:56PM EDT | 2025-01-17 | 43.89 | 41.10 | 43.50 | 0.00 | - | 3 | 2,018 | 63.57% |
| APP250221C00105000 | 2024-10-15 2:59PM EDT | 2025-02-21 | 46.03 | 44.00 | 45.70 | -0.37 | -0.80% | 1 | 366 | 67.29% |
| APP250321C00105000 | 2024-10-01 11:33AM EDT | 2025-03-21 | 34.30 | 45.10 | 46.90 | 0.00 | - | 1 | 303 | 65.88% |
| APP250516C00105000 | 2024-09-26 11:33AM EDT | 2025-05-16 | 35.30 | 48.00 | 50.40 | 0.00 | - | - | 33 | 67.54% |
| APP250718C00105000 | 2024-10-08 1:45PM EDT | 2025-07-18 | 51.10 | 50.30 | 51.20 | 0.00 | - | 84 | 101 | 63.82% |
| APP250815C00105000 | 2024-10-01 11:57AM EDT | 2025-08-15 | 41.83 | 51.90 | 52.80 | 0.00 | - | - | 55 | 65.14% |
| APP251121C00105000 | 2024-10-10 1:04PM EDT | 2025-11-21 | 57.00 | 55.10 | 56.40 | 0.00 | - | - | 2 | 64.52% |
| APP260116C00105000 | 2024-10-04 3:59PM EDT | 2026-01-16 | 54.40 | 56.70 | 59.40 | 0.00 | - | 1 | 257 | 65.38% |
| APP270115C00105000 | 2024-09-16 9:43AM EDT | 2027-01-15 | 42.61 | 66.30 | 68.90 | 0.00 | - | - | 2 | 64.05% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018P00105000 | 2024-10-10 1:58PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 460 | 117.19% |
| APP241025P00105000 | 2024-10-14 2:02PM EDT | 2024-10-25 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 29 | 93.55% |
| APP241101P00105000 | 2024-10-14 10:02AM EDT | 2024-11-01 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 75.98% |
| APP241108P00105000 | 2024-10-11 11:52AM EDT | 2024-11-08 | 0.70 | 0.30 | 0.95 | 0.00 | - | 3 | 6 | 76.90% |
| APP241115P00105000 | 2024-10-14 3:07PM EDT | 2024-11-15 | 0.79 | 0.75 | 1.00 | -0.01 | -1.25% | 14 | 217 | 73.34% |
| APP241122P00105000 | 2024-10-15 3:59PM EDT | 2024-11-22 | 1.14 | 0.90 | 1.30 | 0.00 | - | 32 | 48 | 70.24% |
| APP250117P00105000 | 2024-10-14 11:04AM EDT | 2025-01-17 | 1.83 | 1.95 | 2.40 | 0.00 | - | 1 | 611 | 54.39% |
| APP250221P00105000 | 2024-10-09 10:00AM EDT | 2025-02-21 | 4.05 | 3.80 | 4.20 | 0.00 | - | 1 | 21 | 57.13% |
| APP250321P00105000 | 2024-10-09 2:46PM EDT | 2025-03-21 | 5.00 | 4.60 | 5.00 | 0.00 | - | 25 | 33 | 55.57% |
| APP250516P00105000 | 2024-09-26 10:10AM EDT | 2025-05-16 | 10.70 | 6.90 | 7.30 | 0.00 | - | - | 4 | 56.30% |
| APP250718P00105000 | 2024-08-26 11:34AM EDT | 2025-07-18 | 24.60 | 11.50 | 12.00 | 0.00 | - | 49 | 49 | 63.31% |
| APP251121P00105000 | 2024-10-14 1:50PM EDT | 2025-11-21 | 12.10 | 12.10 | 12.60 | 0.00 | - | 1 | 12 | 53.91% |
| APP260116P00105000 | 2024-09-12 10:42AM EDT | 2026-01-16 | 24.95 | 12.40 | 13.20 | 0.00 | - | 100 | 101 | 51.51% |
| APP270115P00105000 | 2024-10-04 11:00AM EDT | 2027-01-15 | 21.30 | 19.30 | 20.80 | 0.00 | - | 1 | 1 | 50.14% |
© 2024 Yahoo. All rights reserved.