AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018C00130000 | 2024-10-11 1:43PM EDT | 2024-10-18 | 16.70 | 17.00 | 17.50 | +2.35 | +16.38% | 13 | 1,776 | 60.06% |
| APP241025C00130000 | 2024-10-11 9:41AM EDT | 2024-10-25 | 16.32 | 17.40 | 18.70 | +1.47 | +9.90% | 4 | 64 | 59.03% |
| APP241101C00130000 | 2024-10-09 12:05PM EDT | 2024-11-01 | 15.90 | 18.10 | 18.90 | 0.00 | - | 8 | 51 | 53.59% |
| APP241108C00130000 | 2024-10-01 2:17PM EDT | 2024-11-08 | 10.70 | 21.10 | 22.30 | 0.00 | - | - | 14 | 74.80% |
| APP241115C00130000 | 2024-10-11 2:54PM EDT | 2024-11-15 | 21.98 | 22.00 | 22.30 | +1.08 | +5.17% | 25 | 1,614 | 69.86% |
| APP241122C00130000 | 2024-10-04 9:37AM EDT | 2024-11-22 | 15.89 | 22.30 | 22.90 | 0.00 | - | 3 | 3 | 66.48% |
| APP250117C00130000 | 2024-10-11 1:56PM EDT | 2025-01-17 | 26.22 | 25.30 | 26.60 | +1.95 | +8.03% | 13 | 2,127 | 56.57% |
| APP250221C00130000 | 2024-10-10 1:16PM EDT | 2025-02-21 | 27.70 | 27.60 | 30.80 | 0.00 | - | 76 | 769 | 59.17% |
| APP250321C00130000 | 2024-10-11 3:09PM EDT | 2025-03-21 | 31.10 | 30.90 | 33.10 | +3.95 | +14.55% | 1 | 96 | 61.96% |
| APP250516C00130000 | 2024-10-08 10:05AM EDT | 2025-05-16 | 31.90 | 35.00 | 36.00 | 0.00 | - | 1 | 17 | 62.12% |
| APP250718C00130000 | 2024-10-08 11:48AM EDT | 2025-07-18 | 36.00 | 36.40 | 38.90 | 0.00 | - | 2 | 500 | 59.39% |
| APP250919C00130000 | 2024-09-30 10:44AM EDT | 2025-09-19 | 30.00 | 39.60 | 43.30 | 0.00 | - | - | 1 | 61.23% |
| APP251121C00130000 | 2024-10-01 9:32AM EDT | 2025-11-21 | 33.00 | 42.10 | 46.30 | 0.00 | - | - | 4 | 61.33% |
| APP260116C00130000 | 2024-10-11 3:47PM EDT | 2026-01-16 | 46.45 | 44.10 | 47.20 | +1.53 | +3.41% | 16 | 1,232 | 59.99% |
| APP260220C00130000 | 2024-10-01 9:40AM EDT | 2026-02-20 | 35.50 | 45.90 | 50.40 | 0.00 | - | - | 1 | 62.04% |
| APP270115C00130000 | 2024-09-25 12:31PM EDT | 2027-01-15 | 45.21 | 57.30 | 60.00 | 0.00 | - | 3 | 6 | 62.05% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018P00130000 | 2024-10-11 2:45PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.40 | -0.20 | -66.67% | 33 | 356 | 57.42% |
| APP241025P00130000 | 2024-10-11 3:49PM EDT | 2024-10-25 | 0.35 | 0.30 | 0.45 | -0.35 | -50.00% | 146 | 95 | 46.63% |
| APP241101P00130000 | 2024-10-11 11:45AM EDT | 2024-11-01 | 1.02 | 0.80 | 1.05 | -0.43 | -29.66% | 7 | 17 | 47.61% |
| APP241108P00130000 | 2024-10-11 1:40PM EDT | 2024-11-08 | 4.30 | 3.90 | 6.30 | -0.46 | -9.66% | 120 | 3 | 78.00% |
| APP241115P00130000 | 2024-10-11 3:52PM EDT | 2024-11-15 | 4.51 | 4.40 | 5.00 | -0.59 | -11.57% | 66 | 338 | 66.66% |
| APP241122P00130000 | 2024-10-03 12:16PM EDT | 2024-11-22 | 5.35 | 3.10 | 6.70 | -3.80 | -41.53% | 2 | 2 | 62.01% |
| APP250117P00130000 | 2024-10-11 3:40PM EDT | 2025-01-17 | 7.63 | 7.40 | 7.70 | -0.47 | -5.80% | 708 | 658 | 51.09% |
| APP250221P00130000 | 2024-10-11 3:44PM EDT | 2025-02-21 | 10.50 | 10.40 | 10.70 | -0.40 | -3.67% | 146 | 707 | 53.79% |
| APP250321P00130000 | 2024-10-11 3:19PM EDT | 2025-03-21 | 11.60 | 11.50 | 12.00 | -0.80 | -6.45% | 58 | 129 | 52.42% |
| APP250516P00130000 | 2024-10-09 2:59PM EDT | 2025-05-16 | 16.66 | 14.60 | 15.40 | 0.00 | - | 1 | 48 | 53.35% |
| APP250718P00130000 | 2024-10-11 12:19PM EDT | 2025-07-18 | 17.30 | 15.30 | 17.70 | -1.31 | -7.04% | 1 | 13 | 50.26% |
| APP260116P00130000 | 2024-10-08 1:00PM EDT | 2026-01-16 | 24.82 | 22.70 | 23.90 | 0.00 | - | 1 | 13 | 50.78% |
© 2024 Yahoo. All rights reserved.