AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018C00090000 | 2024-10-10 9:56AM EDT | 2024-10-18 | 54.20 | 56.70 | 59.20 | 0.00 | - | 1 | 787 | 247.27% |
| APP241025C00090000 | 2024-09-26 12:25PM EDT | 2024-10-25 | 36.20 | 55.50 | 59.10 | 0.00 | - | 3 | 5 | 134.96% |
| APP241115C00090000 | 2024-10-11 11:42AM EDT | 2024-11-15 | 57.17 | 57.30 | 59.10 | +1.47 | +2.64% | 12 | 583 | 109.52% |
| APP250117C00090000 | 2024-10-11 12:51PM EDT | 2025-01-17 | 59.00 | 58.40 | 59.40 | +2.30 | +4.06% | 1 | 985 | 72.66% |
| APP250221C00090000 | 2024-10-08 3:12PM EDT | 2025-02-21 | 57.21 | 59.40 | 60.90 | 0.00 | - | 5 | 1,234 | 71.97% |
| APP250321C00090000 | 2024-09-27 11:13AM EDT | 2025-03-21 | 42.94 | 59.00 | 61.50 | 0.00 | - | 4 | 28 | 66.02% |
| APP250516C00090000 | 2024-10-10 3:49PM EDT | 2025-05-16 | 60.50 | 62.30 | 63.30 | 0.00 | - | 4 | 28 | 69.26% |
| APP250718C00090000 | 2024-10-10 1:52PM EDT | 2025-07-18 | 61.92 | 63.10 | 65.00 | 0.00 | - | 4 | 196 | 65.74% |
| APP250919C00090000 | 2024-10-01 1:02PM EDT | 2025-09-19 | 50.70 | 66.00 | 68.50 | 0.00 | - | - | 10 | 69.69% |
| APP260116C00090000 | 2024-10-10 9:56AM EDT | 2026-01-16 | 67.30 | 69.20 | 70.30 | 0.00 | - | 2 | 152 | 66.58% |
| APP270115C00090000 | 2024-09-19 11:48AM EDT | 2027-01-15 | 58.40 | 77.10 | 80.00 | 0.00 | - | - | 9 | 66.26% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018P00090000 | 2024-10-08 11:00AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 941 | 173.83% |
| APP241025P00090000 | 2024-10-08 9:42AM EDT | 2024-10-25 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 124.02% |
| APP241101P00090000 | 2024-10-07 9:53AM EDT | 2024-11-01 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 101.95% |
| APP241115P00090000 | 2024-10-11 3:10PM EDT | 2024-11-15 | 0.32 | 0.20 | 0.40 | -0.09 | -21.95% | 2 | 420 | 83.40% |
| APP250117P00090000 | 2024-10-09 3:19PM EDT | 2025-01-17 | 0.90 | 0.70 | 1.20 | 0.00 | - | 1 | 536 | 61.52% |
| APP250221P00090000 | 2024-10-08 11:06AM EDT | 2025-02-21 | 1.80 | 1.35 | 1.75 | 0.00 | - | 1 | 177 | 59.13% |
| APP250321P00090000 | 2024-10-07 3:43PM EDT | 2025-03-21 | 2.65 | 1.75 | 2.25 | 0.00 | - | 12 | 95 | 57.37% |
| APP250718P00090000 | 2024-10-09 1:14PM EDT | 2025-07-18 | 5.10 | 2.85 | 4.90 | 0.00 | - | 2 | 94 | 52.91% |
| APP251121P00090000 | 2024-10-01 10:04AM EDT | 2025-11-21 | 9.80 | 7.20 | 7.80 | 0.00 | - | 10 | 11 | 55.97% |
| APP260116P00090000 | 2024-10-04 11:43AM EDT | 2026-01-16 | 9.40 | 7.90 | 8.50 | 0.00 | - | 3 | 14 | 54.44% |
| APP260220P00090000 | 2024-10-01 11:43AM EDT | 2026-02-20 | 11.40 | 6.90 | 10.00 | 0.00 | - | - | 1 | 53.16% |
© 2024 Yahoo. All rights reserved.