AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018C00110000 | 2024-10-15 1:53PM EDT | 2024-10-18 | 35.10 | 33.30 | 35.90 | -0.50 | -1.40% | 53 | 2,152 | 178.13% |
| APP241025C00110000 | 2024-10-10 10:06AM EDT | 2024-10-25 | 35.41 | 33.30 | 35.80 | 0.00 | - | 2 | 304 | 105.76% |
| APP241101C00110000 | 2024-10-11 3:13PM EDT | 2024-11-01 | 36.82 | 33.20 | 36.10 | 0.00 | - | 96 | 108 | 85.21% |
| APP241115C00110000 | 2024-10-14 11:20AM EDT | 2024-11-15 | 37.40 | 34.50 | 36.70 | 0.00 | - | 3 | 1,749 | 78.42% |
| APP250117C00110000 | 2024-10-14 2:29PM EDT | 2025-01-17 | 38.92 | 36.90 | 39.20 | 0.00 | - | 20 | 3,481 | 61.29% |
| APP250221C00110000 | 2024-10-11 3:02PM EDT | 2025-02-21 | 42.40 | 40.20 | 42.40 | 0.00 | - | 2 | 1,213 | 67.07% |
| APP250321C00110000 | 2024-10-08 3:36PM EDT | 2025-03-21 | 41.90 | 41.30 | 43.10 | 0.00 | - | 1 | 1,459 | 64.28% |
| APP250516C00110000 | 2024-10-03 10:08AM EDT | 2025-05-16 | 38.00 | 44.50 | 46.80 | 0.00 | - | 2 | 33 | 66.14% |
| APP250718C00110000 | 2024-10-14 9:43AM EDT | 2025-07-18 | 47.21 | 46.90 | 49.30 | 0.00 | - | 4 | 47 | 64.72% |
| APP250815C00110000 | 2024-10-07 11:26AM EDT | 2025-08-15 | 48.49 | 48.50 | 49.90 | 0.00 | - | - | 2 | 64.46% |
| APP260116C00110000 | 2024-10-11 1:12PM EDT | 2026-01-16 | 57.17 | 53.60 | 54.60 | 0.00 | - | 1 | 31 | 62.55% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018P00110000 | 2024-10-11 1:15PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 2,199 | 101.56% |
| APP241025P00110000 | 2024-10-07 11:29AM EDT | 2024-10-25 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 166 | 83.20% |
| APP241101P00110000 | 2024-10-09 12:18PM EDT | 2024-11-01 | 0.25 | 0.00 | 0.50 | 0.00 | - | 100 | 84 | 66.31% |
| APP241108P00110000 | 2024-10-11 11:39AM EDT | 2024-11-08 | 0.99 | 0.95 | 1.55 | 0.00 | - | 1 | 7 | 80.08% |
| APP241115P00110000 | 2024-10-15 3:52PM EDT | 2024-11-15 | 1.26 | 1.20 | 1.55 | +0.06 | +5.00% | 15 | 529 | 72.66% |
| APP241122P00110000 | 2024-10-15 3:58PM EDT | 2024-11-22 | 1.59 | 1.30 | 1.70 | +0.29 | +22.31% | 27 | 23 | 67.46% |
| APP250117P00110000 | 2024-10-15 2:17PM EDT | 2025-01-17 | 2.80 | 2.70 | 3.10 | +0.08 | +2.94% | 26 | 1,776 | 53.24% |
| APP250221P00110000 | 2024-10-15 10:48AM EDT | 2025-02-21 | 4.80 | 4.50 | 5.40 | +0.10 | +2.13% | 8 | 672 | 55.80% |
| APP250321P00110000 | 2024-10-14 12:08PM EDT | 2025-03-21 | 5.39 | 5.70 | 6.20 | 0.00 | - | 10 | 29 | 54.76% |
| APP250516P00110000 | 2024-10-03 10:21AM EDT | 2025-05-16 | 10.80 | 8.30 | 8.80 | 0.00 | - | - | 2 | 55.77% |
| APP250718P00110000 | 2024-10-11 1:22PM EDT | 2025-07-18 | 9.72 | 9.80 | 10.50 | 0.00 | - | 4 | 38 | 53.52% |
| APP260116P00110000 | 2024-09-17 11:44AM EDT | 2026-01-16 | 20.92 | 15.00 | 15.50 | 0.00 | - | 10 | 102 | 52.28% |
| APP270115P00110000 | 2024-10-14 2:48PM EDT | 2027-01-15 | 21.87 | 21.50 | 22.70 | 0.00 | - | 2 | 1 | 50.40% |
© 2024 Yahoo. All rights reserved.