AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018C00115000 | 2024-10-11 10:59AM EDT | 2024-10-18 | 31.98 | 31.70 | 32.60 | +2.53 | +8.59% | 2 | 1,405 | 97.27% |
| APP241025C00115000 | 2024-09-20 11:44AM EDT | 2024-10-25 | 14.00 | 31.80 | 33.00 | 0.00 | - | 2 | 200 | 78.91% |
| APP241101C00115000 | 2024-09-26 10:56AM EDT | 2024-11-01 | 14.20 | 32.00 | 33.80 | 0.00 | - | 1 | 31 | 76.32% |
| APP241108C00115000 | 2024-10-01 1:18PM EDT | 2024-11-08 | 18.10 | 31.90 | 34.70 | 0.00 | - | - | 1 | 72.39% |
| APP241115C00115000 | 2024-10-11 2:55PM EDT | 2024-11-15 | 33.90 | 33.90 | 34.50 | +2.53 | +8.07% | 1 | 1,175 | 75.59% |
| APP250117C00115000 | 2024-10-11 11:18AM EDT | 2025-01-17 | 36.17 | 36.50 | 37.30 | +1.97 | +5.76% | 75 | 2,974 | 60.23% |
| APP250221C00115000 | 2024-10-11 1:01PM EDT | 2025-02-21 | 39.80 | 39.40 | 40.00 | +2.40 | +6.42% | 48 | 670 | 63.38% |
| APP250321C00115000 | 2024-10-10 12:41PM EDT | 2025-03-21 | 39.00 | 40.50 | 41.50 | 0.00 | - | 3 | 234 | 62.24% |
| APP250516C00115000 | 2024-10-03 12:19PM EDT | 2025-05-16 | 35.02 | 42.50 | 44.80 | 0.00 | - | 20 | 40 | 61.51% |
| APP250718C00115000 | 2024-10-03 11:13AM EDT | 2025-07-18 | 36.50 | 45.30 | 48.70 | 0.00 | - | 2 | 217 | 62.69% |
| APP260116C00115000 | 2024-10-11 3:47PM EDT | 2026-01-16 | 54.16 | 52.00 | 55.10 | +1.66 | +3.16% | 1 | 998 | 61.53% |
| APP260220C00115000 | 2024-10-03 11:21AM EDT | 2026-02-20 | 45.30 | 53.10 | 57.00 | 0.00 | - | - | 10 | 62.13% |
| APP270115C00115000 | 2024-09-16 3:31PM EDT | 2027-01-15 | 41.10 | 63.90 | 67.00 | 0.00 | - | - | 1 | 63.39% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018P00115000 | 2024-10-11 2:51PM EDT | 2024-10-18 | 0.27 | 0.00 | 0.20 | +0.24 | +800.00% | 1,002 | 1,585 | 91.41% |
| APP241025P00115000 | 2024-10-11 10:44AM EDT | 2024-10-25 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 206 | 224 | 62.11% |
| APP241101P00115000 | 2024-10-11 10:49AM EDT | 2024-11-01 | 0.10 | 0.05 | 0.40 | -0.15 | -60.00% | 101 | 132 | 57.03% |
| APP241108P00115000 | 2024-10-10 10:15AM EDT | 2024-11-08 | 1.72 | 1.20 | 2.25 | 0.00 | - | 1 | 8 | 78.59% |
| APP241115P00115000 | 2024-10-11 2:55PM EDT | 2024-11-15 | 1.62 | 1.45 | 1.70 | -0.33 | -16.92% | 14 | 768 | 68.16% |
| APP250117P00115000 | 2024-10-11 3:37PM EDT | 2025-01-17 | 3.42 | 3.10 | 3.70 | -0.28 | -7.57% | 52 | 926 | 52.11% |
| APP250221P00115000 | 2024-10-10 10:09AM EDT | 2025-02-21 | 6.00 | 5.50 | 5.90 | 0.00 | - | 4 | 1,037 | 55.13% |
| APP250321P00115000 | 2024-09-26 1:26PM EDT | 2025-03-21 | 12.50 | 6.40 | 6.90 | 0.00 | - | 27 | 44 | 53.70% |
| APP250516P00115000 | 2024-10-11 12:25PM EDT | 2025-05-16 | 9.55 | 9.20 | 9.70 | -1.05 | -9.91% | 2 | 49 | 54.96% |
| APP250718P00115000 | 2024-10-03 3:43PM EDT | 2025-07-18 | 14.02 | 9.40 | 11.60 | 0.00 | - | 1 | 13 | 51.14% |
| APP260116P00115000 | 2024-09-18 2:33PM EDT | 2026-01-16 | 22.60 | 14.90 | 17.00 | 0.00 | - | 1 | 15 | 50.66% |
© 2024 Yahoo. All rights reserved.