AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018C00125000 | 2024-10-10 12:02PM EDT | 2024-10-18 | 20.49 | 21.80 | 22.40 | 0.00 | - | 2 | 697 | 63.87% |
| APP241025C00125000 | 2024-10-09 1:17PM EDT | 2024-10-25 | 19.25 | 22.00 | 23.50 | 0.00 | - | 5 | 54 | 65.63% |
| APP241101C00125000 | 2024-10-10 3:41PM EDT | 2024-11-01 | 20.60 | 22.60 | 24.00 | 0.00 | - | 3 | 42 | 61.96% |
| APP241115C00125000 | 2024-10-11 3:38PM EDT | 2024-11-15 | 25.80 | 24.60 | 27.30 | +2.40 | +10.26% | 5 | 801 | 71.78% |
| APP250117C00125000 | 2024-10-11 10:54AM EDT | 2025-01-17 | 28.95 | 28.70 | 29.80 | +1.48 | +5.39% | 100 | 1,722 | 57.12% |
| APP250221C00125000 | 2024-10-11 10:31AM EDT | 2025-02-21 | 31.44 | 32.20 | 34.50 | +1.06 | +3.49% | 25 | 714 | 63.34% |
| APP250321C00125000 | 2024-10-11 11:46AM EDT | 2025-03-21 | 34.33 | 33.90 | 35.00 | +1.33 | +4.03% | 2 | 601 | 60.94% |
| APP250516C00125000 | 2024-10-08 12:52PM EDT | 2025-05-16 | 36.15 | 37.80 | 38.90 | 0.00 | - | 1 | 1,010 | 62.73% |
| APP250718C00125000 | 2024-10-08 10:33AM EDT | 2025-07-18 | 38.52 | 39.20 | 41.50 | 0.00 | - | 3 | 114 | 59.79% |
| APP250815C00125000 | 2024-10-01 10:58AM EDT | 2025-08-15 | 31.30 | 40.70 | 45.10 | 0.00 | - | 2 | 4 | 62.57% |
| APP250919C00125000 | 2024-10-01 12:58PM EDT | 2025-09-19 | 32.00 | 43.60 | 45.30 | 0.00 | - | - | 3 | 62.49% |
| APP251121C00125000 | 2024-10-01 10:56AM EDT | 2025-11-21 | 35.37 | 44.70 | 49.10 | 0.00 | - | 2 | 4 | 62.10% |
| APP260116C00125000 | 2024-10-10 10:33AM EDT | 2026-01-16 | 47.27 | 46.60 | 49.60 | 0.00 | - | 1 | 16 | 60.36% |
| APP270115C00125000 | 2024-09-24 10:56AM EDT | 2027-01-15 | 45.83 | 59.50 | 62.00 | 0.00 | - | 1 | 3 | 62.36% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018P00125000 | 2024-10-11 3:12PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.10 | -0.11 | -64.71% | 22 | 1,168 | 57.81% |
| APP241025P00125000 | 2024-10-11 3:11PM EDT | 2024-10-25 | 0.31 | 0.20 | 0.60 | +0.01 | +3.33% | 28 | 113 | 56.40% |
| APP241101P00125000 | 2024-10-11 12:06PM EDT | 2024-11-01 | 0.52 | 0.40 | 0.55 | -0.23 | -30.67% | 16 | 174 | 48.93% |
| APP241115P00125000 | 2024-10-11 3:52PM EDT | 2024-11-15 | 3.29 | 2.70 | 3.30 | -0.41 | -11.08% | 67 | 677 | 63.92% |
| APP241122P00125000 | 2024-10-11 9:39AM EDT | 2024-11-22 | 4.00 | 2.40 | 5.60 | 0.00 | - | 1 | 15 | 65.74% |
| APP250117P00125000 | 2024-10-11 3:19PM EDT | 2025-01-17 | 5.90 | 5.80 | 6.10 | -0.40 | -6.35% | 76 | 1,387 | 51.56% |
| APP250221P00125000 | 2024-10-11 3:05PM EDT | 2025-02-21 | 8.60 | 8.50 | 8.80 | -1.70 | -16.50% | 15 | 399 | 53.97% |
| APP250321P00125000 | 2024-10-11 3:20PM EDT | 2025-03-21 | 9.92 | 9.60 | 10.10 | -5.08 | -33.87% | 399 | 99 | 52.84% |
| APP250516P00125000 | 2024-09-20 2:29PM EDT | 2025-05-16 | 20.50 | 11.80 | 13.30 | 0.00 | - | 1 | 1 | 52.73% |
| APP250718P00125000 | 2024-10-04 1:21PM EDT | 2025-07-18 | 17.80 | 13.10 | 15.30 | 0.00 | - | 47 | 86 | 50.24% |
| APP260116P00125000 | 2024-09-13 12:00PM EDT | 2026-01-16 | 32.80 | 19.00 | 21.30 | 0.00 | - | - | 115 | 51.80% |
| APP270115P00125000 | 2024-09-24 3:21PM EDT | 2027-01-15 | 33.01 | 27.90 | 29.20 | 0.00 | - | - | 1 | 49.32% |
© 2024 Yahoo. All rights reserved.