AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018C00085000 | 2024-10-15 9:51AM EDT | 2024-10-18 | 60.20 | 58.30 | 59.20 | -1.97 | -3.17% | 1 | 1,436 | 271.29% |
| APP241025C00085000 | 2024-09-27 2:54PM EDT | 2024-10-25 | 43.12 | 57.50 | 60.60 | 0.00 | - | 3 | 5 | 150.98% |
| APP241101C00085000 | 2024-09-27 10:16AM EDT | 2024-11-01 | 43.40 | 57.50 | 60.80 | 0.00 | - | 4 | 4 | 124.81% |
| APP241115C00085000 | 2024-10-14 10:40AM EDT | 2024-11-15 | 63.20 | 58.60 | 61.10 | 0.00 | - | 1 | 397 | 116.36% |
| APP250117C00085000 | 2024-10-14 3:55PM EDT | 2025-01-17 | 62.03 | 59.10 | 62.00 | 0.00 | - | 3 | 1,563 | 76.34% |
| APP250221C00085000 | 2024-10-04 9:30AM EDT | 2025-02-21 | 55.40 | 60.80 | 62.10 | 0.00 | - | 1 | 13 | 73.13% |
| APP250321C00085000 | 2024-10-09 11:44AM EDT | 2025-03-21 | 62.00 | 61.70 | 62.60 | 0.00 | - | 1 | 19 | 71.19% |
| APP250516C00085000 | 2024-09-27 10:30AM EDT | 2025-05-16 | 49.70 | 62.50 | 64.50 | 0.00 | - | 2 | 14 | 68.41% |
| APP250718C00085000 | 2024-10-08 2:02PM EDT | 2025-07-18 | 65.60 | 65.10 | 66.00 | 0.00 | - | 1 | 244 | 68.74% |
| APP260116C00085000 | 2024-10-10 11:48AM EDT | 2026-01-16 | 71.05 | 67.60 | 71.30 | 0.00 | - | 5 | 44 | 64.84% |
| APP260220C00085000 | 2024-10-14 2:56PM EDT | 2026-02-20 | 72.81 | 70.70 | 71.70 | 0.00 | - | 18 | 170 | 67.17% |
| APP270115C00085000 | 2024-10-10 10:19AM EDT | 2027-01-15 | 79.72 | 77.30 | 79.70 | 0.00 | - | 1 | 28 | 66.57% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018P00085000 | 2024-10-10 11:27AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 333 | 227.34% |
| APP241025P00085000 | 2024-10-09 3:29PM EDT | 2024-10-25 | 0.03 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 154.30% |
| APP241115P00085000 | 2024-10-08 9:58AM EDT | 2024-11-15 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 134 | 90.43% |
| APP250117P00085000 | 2024-10-01 11:11AM EDT | 2025-01-17 | 1.33 | 0.25 | 1.50 | 0.00 | - | 15 | 1,082 | 65.04% |
| APP250221P00085000 | 2024-09-25 12:10PM EDT | 2025-02-21 | 2.37 | 1.15 | 1.50 | 0.00 | - | 3 | 1,109 | 61.04% |
| APP250321P00085000 | 2024-10-15 10:57AM EDT | 2025-03-21 | 1.55 | 1.45 | 2.00 | -0.47 | -23.27% | 1 | 490 | 59.09% |
| APP250516P00085000 | 2024-09-27 9:30AM EDT | 2025-05-16 | 4.80 | 2.85 | 3.20 | 0.00 | - | 2 | 4 | 59.36% |
| APP250718P00085000 | 2024-10-14 9:50AM EDT | 2025-07-18 | 3.80 | 2.70 | 4.20 | 0.00 | - | 1 | 64 | 54.34% |
| APP250919P00085000 | 2024-10-02 1:20PM EDT | 2025-09-19 | 6.99 | 5.20 | 5.50 | 0.00 | - | - | 1 | 56.89% |
| APP251121P00085000 | 2024-10-15 9:49AM EDT | 2025-11-21 | 6.30 | 6.40 | 6.80 | -0.19 | -2.93% | 1 | 1 | 56.55% |
| APP260116P00085000 | 2024-09-06 10:45AM EDT | 2026-01-16 | 19.69 | 7.40 | 8.10 | 0.00 | - | 3 | 2 | 56.51% |
© 2024 Yahoo. All rights reserved.