AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018C00075000 | 2024-10-09 12:20PM EDT | 2024-10-18 | 69.00 | 67.60 | 70.20 | 0.00 | - | 1 | 95 | 264.84% |
| APP241115C00075000 | 2024-10-04 11:20AM EDT | 2024-11-15 | 62.39 | 68.40 | 70.70 | 0.00 | - | 3 | 211 | 130.08% |
| APP250117C00075000 | 2024-10-15 10:36AM EDT | 2025-01-17 | 69.50 | 68.50 | 71.60 | +1.91 | +2.83% | 1 | 166 | 84.16% |
| APP250221C00075000 | 2024-10-11 11:22AM EDT | 2025-02-21 | 73.05 | 69.00 | 72.20 | 0.00 | - | 1 | 5 | 78.47% |
| APP250321C00075000 | 2024-09-30 1:28PM EDT | 2025-03-21 | 58.10 | 70.50 | 72.30 | 0.00 | - | 3 | 27 | 78.44% |
| APP250516C00075000 | 2024-09-27 11:10AM EDT | 2025-05-16 | 56.90 | 71.80 | 73.50 | 0.00 | - | 3 | 13 | 75.70% |
| APP250718C00075000 | 2024-10-08 12:34PM EDT | 2025-07-18 | 73.78 | 73.20 | 74.30 | 0.00 | - | 2 | 59 | 72.23% |
| APP250815C00075000 | 2024-09-26 10:55AM EDT | 2025-08-15 | 58.20 | 73.90 | 75.40 | 0.00 | - | - | 1 | 72.98% |
| APP260116C00075000 | 2024-10-10 1:21PM EDT | 2026-01-16 | 78.30 | 77.00 | 79.50 | 0.00 | - | 1 | 268 | 71.78% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018P00075000 | 2024-10-11 10:20AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 294 | 229.69% |
| APP241115P00075000 | 2024-10-04 12:07PM EDT | 2024-11-15 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 336 | 100.00% |
| APP250117P00075000 | 2024-10-14 10:46AM EDT | 2025-01-17 | 0.39 | 0.10 | 1.10 | -0.01 | -2.50% | 1 | 476 | 72.56% |
| APP250221P00075000 | 2024-10-04 3:41PM EDT | 2025-02-21 | 0.93 | 0.35 | 0.95 | 0.00 | - | 1 | 2 | 62.96% |
| APP250321P00075000 | 2024-10-15 3:29PM EDT | 2025-03-21 | 1.00 | 0.80 | 1.35 | -0.56 | -35.90% | 40 | 40 | 63.26% |
| APP250718P00075000 | 2024-10-15 11:37AM EDT | 2025-07-18 | 2.45 | 1.75 | 2.70 | -1.05 | -30.00% | 5 | 52 | 56.87% |
| APP251121P00075000 | 2024-10-10 3:30PM EDT | 2025-11-21 | 4.60 | 4.40 | 4.70 | 0.00 | - | - | 1 | 58.28% |
| APP260116P00075000 | 2024-10-04 9:30AM EDT | 2026-01-16 | 5.50 | 4.70 | 5.20 | 0.00 | - | 4 | 9 | 56.18% |
| APP270115P00075000 | 2024-10-15 10:10AM EDT | 2027-01-15 | 9.00 | 8.60 | 9.70 | 0.00 | - | 1 | 6 | 52.93% |
© 2024 Yahoo. All rights reserved.