AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018C00135000 | 2024-10-15 11:48AM EDT | 2024-10-18 | 10.74 | 8.80 | 9.70 | +1.74 | +19.33% | 1 | 268 | 51.32% |
| APP241025C00135000 | 2024-10-14 12:03PM EDT | 2024-10-25 | 11.80 | 9.60 | 10.80 | 0.00 | - | 1 | 48 | 54.54% |
| APP241101C00135000 | 2024-10-14 10:10AM EDT | 2024-11-01 | 13.15 | 10.70 | 12.60 | 0.00 | - | 1 | 377 | 50.95% |
| APP241108C00135000 | 2024-10-14 2:16PM EDT | 2024-11-08 | 16.60 | 14.70 | 18.00 | 0.00 | - | 1 | 24 | 78.54% |
| APP241115C00135000 | 2024-10-15 2:51PM EDT | 2024-11-15 | 17.15 | 16.40 | 17.10 | -0.96 | -5.30% | 7 | 514 | 71.97% |
| APP241122C00135000 | 2024-10-14 1:16PM EDT | 2024-11-22 | 17.72 | 16.80 | 18.30 | 0.00 | - | 1 | 8 | 69.81% |
| APP241129C00135000 | 2024-10-15 2:17PM EDT | 2024-11-29 | 18.50 | 17.20 | 18.80 | +1.91 | +11.51% | 4 | 6 | 66.66% |
| APP250117C00135000 | 2024-10-15 3:41PM EDT | 2025-01-17 | 21.20 | 20.50 | 20.80 | -0.50 | -2.30% | 130 | 944 | 56.09% |
| APP250221C00135000 | 2024-10-15 3:20PM EDT | 2025-02-21 | 25.70 | 24.30 | 25.60 | +1.60 | +6.64% | 35 | 322 | 61.33% |
| APP250321C00135000 | 2024-10-14 10:16AM EDT | 2025-03-21 | 27.35 | 25.90 | 26.50 | 0.00 | - | 3 | 564 | 59.16% |
| APP250516C00135000 | 2024-10-14 10:28AM EDT | 2025-05-16 | 32.68 | 28.60 | 31.50 | 0.00 | - | 20 | 89 | 60.19% |
| APP250718C00135000 | 2024-10-15 11:39AM EDT | 2025-07-18 | 34.52 | 33.00 | 33.60 | +10.02 | +40.90% | 1 | 109 | 59.88% |
| APP260116C00135000 | 2024-10-14 11:29AM EDT | 2026-01-16 | 42.25 | 39.60 | 42.00 | 0.00 | - | 1 | 273 | 59.16% |
| APP270115C00135000 | 2024-10-08 2:09PM EDT | 2027-01-15 | 54.10 | 52.90 | 54.80 | 0.00 | - | 1 | 9 | 61.15% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018P00135000 | 2024-10-15 3:56PM EDT | 2024-10-18 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 237 | 194 | 46.09% |
| APP241025P00135000 | 2024-10-15 3:08PM EDT | 2024-10-25 | 0.90 | 1.00 | 1.20 | -0.03 | -3.23% | 1 | 311 | 43.75% |
| APP241101P00135000 | 2024-10-15 3:36PM EDT | 2024-11-01 | 2.03 | 1.65 | 2.20 | +0.13 | +6.84% | 6 | 31 | 44.75% |
| APP241108P00135000 | 2024-10-11 1:39PM EDT | 2024-11-08 | 5.85 | 6.70 | 7.20 | 0.00 | - | 10 | 12 | 74.26% |
| APP241115P00135000 | 2024-10-15 3:51PM EDT | 2024-11-15 | 7.10 | 7.20 | 7.40 | +0.40 | +5.97% | 33 | 150 | 67.88% |
| APP241122P00135000 | 2024-10-11 11:26AM EDT | 2024-11-22 | 6.72 | 7.50 | 8.10 | 0.00 | - | - | 5 | 64.39% |
| APP250117P00135000 | 2024-10-15 3:54PM EDT | 2025-01-17 | 10.30 | 10.40 | 10.50 | +0.40 | +4.04% | 183 | 321 | 51.02% |
| APP250221P00135000 | 2024-10-15 3:27PM EDT | 2025-02-21 | 13.30 | 13.50 | 14.00 | +0.70 | +5.56% | 57 | 102 | 53.91% |
| APP250321P00135000 | 2024-10-14 10:16AM EDT | 2025-03-21 | 14.12 | 14.30 | 15.20 | 0.00 | - | 3 | 22 | 51.73% |
| APP250516P00135000 | 2024-10-07 11:32AM EDT | 2025-05-16 | 19.24 | 17.40 | 19.10 | 0.00 | - | 1 | 25 | 52.94% |
| APP250718P00135000 | 2024-10-04 2:15PM EDT | 2025-07-18 | 22.60 | 19.10 | 20.80 | 0.00 | - | 43 | 66 | 50.17% |
| APP251121P00135000 | 2024-10-07 9:30AM EDT | 2025-11-21 | 27.00 | 25.00 | 25.80 | 0.00 | - | 2 | 3 | 51.29% |
| APP260116P00135000 | 2024-10-15 10:29AM EDT | 2026-01-16 | 26.20 | 25.30 | 27.00 | 0.00 | - | 17 | 347 | 50.75% |
© 2024 Yahoo. All rights reserved.