AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018C00120000 | 2024-10-11 12:25PM EDT | 2024-10-18 | 26.88 | 26.70 | 27.80 | +3.18 | +13.42% | 5 | 1,117 | 90.53% |
| APP241025C00120000 | 2024-10-11 1:44PM EDT | 2024-10-25 | 26.91 | 26.30 | 29.40 | +2.58 | +10.60% | 2 | 428 | 80.52% |
| APP241101C00120000 | 2024-10-11 3:42PM EDT | 2024-11-01 | 27.45 | 26.80 | 29.70 | +1.45 | +5.58% | 23 | 30 | 72.12% |
| APP241115C00120000 | 2024-10-11 3:16PM EDT | 2024-11-15 | 29.35 | 29.60 | 31.60 | +2.78 | +10.46% | 3 | 684 | 79.36% |
| APP241122C00120000 | 2024-10-08 1:04PM EDT | 2024-11-22 | 27.50 | 28.30 | 31.90 | 0.00 | - | 10 | 11 | 68.15% |
| APP250117C00120000 | 2024-10-11 11:12AM EDT | 2025-01-17 | 32.69 | 31.80 | 34.50 | +1.89 | +6.14% | 26 | 2,644 | 59.41% |
| APP250221C00120000 | 2024-10-09 11:00AM EDT | 2025-02-21 | 34.00 | 35.40 | 36.40 | 0.00 | - | 1 | 751 | 61.43% |
| APP250321C00120000 | 2024-10-11 12:33PM EDT | 2025-03-21 | 37.50 | 37.10 | 38.00 | +2.75 | +7.91% | 2 | 1,604 | 61.29% |
| APP250516C00120000 | 2024-10-04 11:31AM EDT | 2025-05-16 | 33.34 | 40.80 | 41.60 | 0.00 | - | 200 | 204 | 62.94% |
| APP250718C00120000 | 2024-10-08 10:31AM EDT | 2025-07-18 | 41.10 | 42.00 | 45.60 | 0.00 | - | 1 | 245 | 61.65% |
| APP260116C00120000 | 2024-10-11 3:50PM EDT | 2026-01-16 | 51.37 | 49.20 | 53.20 | +5.07 | +10.95% | 4 | 17 | 61.73% |
| APP260220C00120000 | 2024-10-03 11:04AM EDT | 2026-02-20 | 42.60 | 52.30 | 53.80 | 0.00 | - | - | 1 | 62.84% |
| APP270115C00120000 | 2024-10-08 11:34AM EDT | 2027-01-15 | 59.80 | 61.60 | 64.50 | 0.00 | - | 13 | 14 | 62.85% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018P00120000 | 2024-10-11 3:11PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 4 | 1,085 | 64.45% |
| APP241025P00120000 | 2024-10-11 10:29AM EDT | 2024-10-25 | 0.10 | 0.05 | 0.20 | -0.17 | -62.96% | 5 | 390 | 54.49% |
| APP241101P00120000 | 2024-10-11 10:27AM EDT | 2024-11-01 | 0.50 | 0.10 | 0.50 | +0.05 | +11.11% | 2 | 130 | 51.37% |
| APP241108P00120000 | 2024-10-11 10:57AM EDT | 2024-11-08 | 2.22 | 2.00 | 2.35 | -0.40 | -15.27% | 120 | 55 | 73.88% |
| APP241115P00120000 | 2024-10-11 3:54PM EDT | 2024-11-15 | 2.32 | 2.20 | 2.40 | -0.28 | -10.77% | 44 | 762 | 67.11% |
| APP250117P00120000 | 2024-10-11 1:08PM EDT | 2025-01-17 | 4.50 | 4.20 | 4.70 | -0.50 | -10.00% | 6 | 1,339 | 51.32% |
| APP250221P00120000 | 2024-10-11 11:53AM EDT | 2025-02-21 | 7.00 | 6.90 | 7.30 | -0.40 | -5.41% | 10 | 1,012 | 54.65% |
| APP250321P00120000 | 2024-10-04 9:45AM EDT | 2025-03-21 | 10.60 | 7.90 | 8.40 | 0.00 | - | 10 | 14 | 53.26% |
| APP250516P00120000 | 2024-10-11 12:28PM EDT | 2025-05-16 | 11.25 | 10.00 | 11.40 | -2.65 | -19.06% | 2 | 3 | 53.19% |
| APP250718P00120000 | 2024-09-23 9:33AM EDT | 2025-07-18 | 18.95 | 12.00 | 13.40 | 0.00 | - | 2 | 46 | 51.74% |
| APP260116P00120000 | 2024-10-11 12:54PM EDT | 2026-01-16 | 18.70 | 16.40 | 19.10 | -0.80 | -4.10% | 2 | 10 | 52.27% |
© 2024 Yahoo. All rights reserved.