AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018C00080000 | 2024-10-15 10:25AM EDT | 2024-10-18 | 65.20 | 63.20 | 64.20 | -0.27 | -0.41% | 1 | 759 | 298.44% |
| APP241115C00080000 | 2024-10-09 12:20PM EDT | 2024-11-15 | 64.40 | 62.60 | 65.40 | 0.00 | - | 1 | 183 | 94.14% |
| APP250117C00080000 | 2024-10-14 3:24PM EDT | 2025-01-17 | 67.25 | 64.60 | 65.90 | 0.00 | - | 28 | 484 | 79.74% |
| APP250221C00080000 | 2024-10-04 2:26PM EDT | 2025-02-21 | 61.00 | 64.40 | 67.50 | 0.00 | - | 1 | 17 | 75.34% |
| APP250321C00080000 | 2024-09-24 10:36AM EDT | 2025-03-21 | 51.40 | 65.70 | 67.80 | 0.00 | - | 1 | 77 | 74.70% |
| APP250516C00080000 | 2024-09-27 2:26PM EDT | 2025-05-16 | 53.60 | 67.50 | 69.90 | 0.00 | - | 34 | 75 | 75.46% |
| APP250718C00080000 | 2024-10-15 9:30AM EDT | 2025-07-18 | 71.40 | 69.00 | 70.00 | +6.30 | +9.68% | 5 | 107 | 69.98% |
| APP260116C00080000 | 2024-10-10 1:21PM EDT | 2026-01-16 | 74.64 | 73.30 | 75.90 | 0.00 | - | 1 | 53 | 70.49% |
| APP270115C00080000 | 2024-10-04 11:54AM EDT | 2027-01-15 | 75.10 | 80.30 | 82.80 | 0.00 | - | 20 | 47 | 67.48% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018P00080000 | 2024-10-10 11:27AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 641 | 257.42% |
| APP241025P00080000 | 2024-09-26 1:40PM EDT | 2024-10-25 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 10 | 155.27% |
| APP241115P00080000 | 2024-10-08 3:44PM EDT | 2024-11-15 | 0.70 | 0.05 | 0.50 | 0.00 | - | 1 | 290 | 99.61% |
| APP250117P00080000 | 2024-09-27 12:00PM EDT | 2025-01-17 | 1.06 | 0.15 | 2.20 | 0.00 | - | 5 | 190 | 76.10% |
| APP250221P00080000 | 2024-09-17 11:19AM EDT | 2025-02-21 | 2.61 | 0.45 | 2.15 | 0.00 | - | 13 | 26 | 66.58% |
| APP250321P00080000 | 2024-10-11 10:17AM EDT | 2025-03-21 | 1.40 | 0.60 | 2.55 | 0.00 | - | 1 | 66 | 63.21% |
| APP250516P00080000 | 2024-10-09 2:59PM EDT | 2025-05-16 | 2.41 | 2.20 | 2.50 | 0.00 | - | 1 | 2 | 60.25% |
| APP250718P00080000 | 2024-10-04 12:40PM EDT | 2025-07-18 | 3.80 | 3.20 | 3.40 | 0.00 | - | 5 | 16 | 58.41% |
| APP251121P00080000 | 2024-09-26 1:37PM EDT | 2025-11-21 | 7.60 | 5.30 | 5.70 | 0.00 | - | - | 2 | 57.34% |
| APP260116P00080000 | 2024-10-04 3:12PM EDT | 2026-01-16 | 6.70 | 5.90 | 6.30 | 0.00 | - | 1 | 16 | 55.79% |
| APP270115P00080000 | 2024-10-04 12:29PM EDT | 2027-01-15 | 11.55 | 10.10 | 11.20 | 0.00 | - | 1 | 1 | 52.36% |
© 2024 Yahoo. All rights reserved.