AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240614C00074000 | 2024-05-24 12:47PM EDT | 74.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240614C00075000 | 2024-05-22 3:46PM EDT | 75.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240614C00076000 | 2024-05-09 12:55PM EDT | 76.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP240614C00077000 | 2024-05-10 3:11PM EDT | 77.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240614C00078000 | 2024-05-28 3:42PM EDT | 78.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240614C00079000 | 2024-05-28 1:00PM EDT | 79.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP240614C00080000 | 2024-05-28 3:32PM EDT | 80.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| APP240614C00081000 | 2024-05-28 12:58PM EDT | 81.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APP240614C00082000 | 2024-05-28 12:01PM EDT | 82.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| APP240614C00083000 | 2024-05-28 12:13PM EDT | 83.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP240614C00084000 | 2024-05-28 3:58PM EDT | 84.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| APP240614C00085000 | 2024-05-28 1:47PM EDT | 85.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| APP240614C00086000 | 2024-05-28 1:26PM EDT | 86.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| APP240614C00087000 | 2024-05-28 2:28PM EDT | 87.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 6.25% |
| APP240614C00088000 | 2024-05-28 12:48PM EDT | 88.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| APP240614C00089000 | 2024-05-24 11:58AM EDT | 89.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| APP240614C00090000 | 2024-05-28 3:46PM EDT | 90.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| APP240614C00091000 | 2024-05-22 11:42AM EDT | 91.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| APP240614C00092000 | 2024-05-28 1:43PM EDT | 92.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APP240614C00093000 | 2024-05-23 9:53AM EDT | 93.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP240614C00094000 | 2024-05-28 9:48AM EDT | 94.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| APP240614C00095000 | 2024-05-28 12:39PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APP240614C00100000 | 2024-05-28 1:07PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| APP240614C00105000 | 2024-05-22 11:15AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240614C00115000 | 2024-05-28 10:19AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240614P00059000 | 2024-05-24 11:31AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| APP240614P00060000 | 2024-05-09 11:13AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240614P00061000 | 2024-05-28 12:03PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| APP240614P00063000 | 2024-05-06 3:02PM EDT | 63.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240614P00065000 | 2024-05-08 12:57PM EDT | 65.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| APP240614P00068000 | 2024-05-14 11:56AM EDT | 68.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240614P00070000 | 2024-05-22 2:57PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240614P00072000 | 2024-05-23 3:53PM EDT | 72.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APP240614P00073000 | 2024-05-28 11:11AM EDT | 73.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| APP240614P00074000 | 2024-05-28 10:40AM EDT | 74.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APP240614P00075000 | 2024-05-28 2:31PM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| APP240614P00076000 | 2024-05-24 2:18PM EDT | 76.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP240614P00077000 | 2024-05-20 11:19AM EDT | 77.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP240614P00078000 | 2024-05-28 12:03PM EDT | 78.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| APP240614P00079000 | 2024-05-28 1:09PM EDT | 79.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| APP240614P00080000 | 2024-05-28 1:29PM EDT | 80.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| APP240614P00081000 | 2024-05-28 9:30AM EDT | 81.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| APP240614P00082000 | 2024-05-28 11:55AM EDT | 82.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| APP240614P00083000 | 2024-05-28 1:29PM EDT | 83.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| APP240614P00084000 | 2024-05-28 2:02PM EDT | 84.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP240614P00085000 | 2024-05-22 2:39PM EDT | 85.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240614P00086000 | 2024-05-24 11:23AM EDT | 86.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240614P00087000 | 2024-05-10 12:37PM EDT | 87.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240614P00095000 | 2024-05-09 12:45PM EDT | 95.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.