AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018C00095000 | 2024-10-10 1:59PM EDT | 2024-10-18 | 49.60 | 48.30 | 49.80 | 0.00 | - | 1 | 864 | 203.13% |
| APP241025C00095000 | 2024-09-27 1:24PM EDT | 2024-10-25 | 34.50 | 47.70 | 50.30 | 0.00 | - | 1 | 2 | 117.97% |
| APP241115C00095000 | 2024-10-10 10:35AM EDT | 2024-11-15 | 50.02 | 49.10 | 51.30 | 0.00 | - | 2 | 1,354 | 102.49% |
| APP250117C00095000 | 2024-10-07 12:50PM EDT | 2025-01-17 | 48.32 | 50.70 | 52.80 | 0.00 | - | 1 | 1,892 | 73.49% |
| APP250221C00095000 | 2024-10-02 11:47AM EDT | 2025-02-21 | 41.33 | 52.20 | 53.10 | 0.00 | - | 1 | 411 | 68.59% |
| APP250321C00095000 | 2024-10-01 11:57AM EDT | 2025-03-21 | 41.88 | 53.00 | 53.90 | 0.00 | - | 55 | 115 | 66.52% |
| APP250516C00095000 | 2024-09-30 12:24PM EDT | 2025-05-16 | 45.10 | 55.40 | 56.40 | 0.00 | - | 10 | 26 | 67.47% |
| APP250718C00095000 | 2024-10-14 10:36AM EDT | 2025-07-18 | 61.33 | 57.40 | 58.20 | 0.00 | - | 6 | 128 | 65.79% |
| APP251121C00095000 | 2024-09-24 2:30PM EDT | 2025-11-21 | 50.00 | 61.50 | 62.70 | 0.00 | - | - | 1 | 66.00% |
| APP260116C00095000 | 2024-10-10 9:42AM EDT | 2026-01-16 | 63.30 | 62.90 | 63.70 | 0.00 | - | 2 | 98 | 64.73% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018P00095000 | 2024-10-09 1:15PM EDT | 2024-10-18 | 0.08 | 0.00 | 0.30 | 0.00 | - | 4 | 712 | 188.67% |
| APP241025P00095000 | 2024-09-17 10:50AM EDT | 2024-10-25 | 0.60 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 127.15% |
| APP241101P00095000 | 2024-09-17 3:07PM EDT | 2024-11-01 | 0.72 | 0.00 | 0.65 | 0.00 | - | 5 | 1 | 100.78% |
| APP241115P00095000 | 2024-10-15 2:52PM EDT | 2024-11-15 | 0.38 | 0.25 | 0.55 | +0.08 | +26.67% | 235 | 1,258 | 78.42% |
| APP241122P00095000 | 2024-10-15 2:52PM EDT | 2024-11-22 | 0.48 | 0.30 | 0.70 | -0.03 | -5.88% | 235 | 932 | 74.07% |
| APP250117P00095000 | 2024-10-15 9:55AM EDT | 2025-01-17 | 0.85 | 0.70 | 2.05 | -0.30 | -26.09% | 1 | 1,270 | 59.33% |
| APP250221P00095000 | 2024-09-18 9:43AM EDT | 2025-02-21 | 5.66 | 2.10 | 2.55 | 0.00 | - | 1 | 7 | 58.51% |
| APP250321P00095000 | 2024-09-26 1:33PM EDT | 2025-03-21 | 5.30 | 2.70 | 3.20 | 0.00 | - | 229 | 241 | 57.06% |
| APP250516P00095000 | 2024-09-27 10:04AM EDT | 2025-05-16 | 7.30 | 4.60 | 5.00 | 0.00 | - | 1 | 1 | 57.89% |
| APP250718P00095000 | 2024-09-10 2:29PM EDT | 2025-07-18 | 20.10 | 5.80 | 7.30 | 0.00 | - | 5 | 20 | 57.41% |
| APP250919P00095000 | 2024-10-08 2:16PM EDT | 2025-09-19 | 8.10 | 7.50 | 7.90 | 0.00 | - | 1 | 2 | 55.46% |
| APP260116P00095000 | 2024-09-24 11:54AM EDT | 2026-01-16 | 12.90 | 9.80 | 10.30 | 0.00 | - | 1 | 172 | 53.85% |
| APP270115P00095000 | 2024-10-10 9:43AM EDT | 2027-01-15 | 16.04 | 15.30 | 16.50 | 0.00 | - | - | 1 | 50.89% |
© 2024 Yahoo. All rights reserved.