AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018C00070000 | 2024-10-14 12:25PM EDT | 2024-10-18 | 75.42 | 73.20 | 75.80 | 0.00 | - | 2 | 468 | 396.68% |
| APP241115C00070000 | 2024-10-14 9:38AM EDT | 2024-11-15 | 74.50 | 73.50 | 75.60 | 0.00 | - | 1 | 106 | 142.09% |
| APP250117C00070000 | 2024-10-15 11:23AM EDT | 2025-01-17 | 76.80 | 74.20 | 75.50 | +18.98 | +32.83% | 55 | 223 | 88.35% |
| APP250221C00070000 | 2024-09-17 2:10PM EDT | 2025-02-21 | 54.90 | 74.10 | 77.00 | 0.00 | - | 10 | 20 | 84.89% |
| APP250321C00070000 | 2024-09-17 10:59AM EDT | 2025-03-21 | 55.90 | 75.10 | 76.90 | 0.00 | - | 10 | 34 | 81.57% |
| APP250516C00070000 | 2024-09-26 10:14AM EDT | 2025-05-16 | 61.40 | 76.10 | 78.00 | 0.00 | - | 1 | 18 | 78.08% |
| APP250718C00070000 | 2024-10-04 3:10PM EDT | 2025-07-18 | 73.71 | 77.40 | 79.00 | 0.00 | - | 5 | 121 | 75.33% |
| APP260116C00070000 | 2024-10-10 10:11AM EDT | 2026-01-16 | 83.20 | 80.90 | 83.40 | 0.00 | - | 10 | 878 | 73.69% |
| APP260220C00070000 | 2024-10-04 10:05AM EDT | 2026-02-20 | 76.00 | 81.40 | 83.70 | 0.00 | - | 2 | 2 | 72.39% |
| APP270115C00070000 | 2024-10-03 11:36AM EDT | 2027-01-15 | 79.00 | 86.70 | 88.80 | 0.00 | - | - | 10 | 69.08% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018P00070000 | 2024-09-23 2:56PM EDT | 2024-10-18 | 0.08 | 0.00 | 0.30 | 0.00 | - | 9 | 690 | 310.16% |
| APP241025P00070000 | 2024-09-09 3:58PM EDT | 2024-10-25 | 0.88 | 0.00 | 0.30 | 0.00 | - | - | 1 | 187.11% |
| APP241115P00070000 | 2024-09-24 9:37AM EDT | 2024-11-15 | 0.44 | 0.00 | 0.45 | 0.00 | - | 10 | 229 | 116.21% |
| APP241122P00070000 | 2024-10-15 2:41PM EDT | 2024-11-22 | 0.50 | - | 0.45 | 0.00 | - | 1 | 1 | 117.58% |
| APP250117P00070000 | 2024-10-02 12:26PM EDT | 2025-01-17 | 0.45 | 0.05 | 0.95 | 0.00 | - | 1 | 1,232 | 76.71% |
| APP250221P00070000 | 2024-10-09 12:51PM EDT | 2025-02-21 | 0.75 | 0.35 | 1.50 | 0.00 | - | 30 | 50 | 73.73% |
| APP250321P00070000 | 2024-09-17 2:03PM EDT | 2025-03-21 | 1.75 | 0.45 | 0.95 | 0.00 | - | - | 1 | 63.28% |
| APP250718P00070000 | 2024-10-09 11:37AM EDT | 2025-07-18 | 2.27 | 0.75 | 2.20 | 0.00 | - | 3 | 587 | 55.93% |
| APP251121P00070000 | 2024-10-10 3:30PM EDT | 2025-11-21 | 3.65 | 3.50 | 3.90 | 0.00 | - | - | 1 | 59.22% |
| APP260116P00070000 | 2024-10-04 12:34PM EDT | 2026-01-16 | 4.58 | 4.00 | 4.40 | 0.00 | - | 5 | 141 | 57.72% |
| APP270115P00070000 | 2024-09-20 9:58AM EDT | 2027-01-15 | 10.00 | 7.20 | 8.60 | 0.00 | - | 1 | 1 | 53.89% |
© 2024 Yahoo. All rights reserved.