AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240628C00045000 | 2024-05-24 2:25PM EDT | 45.00 | 37.15 | 30.60 | 34.60 | 0.00 | - | 1 | 1 | 128.13% |
| APP240628C00063000 | 2024-06-11 12:15PM EDT | 63.00 | 11.10 | 12.60 | 15.10 | 0.00 | - | - | 1 | 84.47% |
| APP240628C00069000 | 2024-06-10 11:48AM EDT | 69.00 | 12.10 | 8.80 | 9.50 | 0.00 | - | - | 1 | 57.13% |
| APP240628C00070000 | 2024-06-13 10:47AM EDT | 70.00 | 6.00 | 8.00 | 8.30 | 0.00 | - | 2 | 22 | 52.20% |
| APP240628C00071000 | 2024-06-11 10:57AM EDT | 71.00 | 7.30 | 7.10 | 8.30 | 0.00 | - | - | 1 | 60.74% |
| APP240628C00072000 | 2024-06-12 11:59AM EDT | 72.00 | 5.20 | 6.30 | 7.20 | 0.00 | - | - | 10 | 56.15% |
| APP240628C00073000 | 2024-06-12 11:10AM EDT | 73.00 | 4.17 | 5.50 | 5.80 | 0.00 | - | - | 10 | 51.32% |
| APP240628C00074000 | 2024-06-14 12:05PM EDT | 74.00 | 4.95 | 4.80 | 5.10 | +1.54 | +45.16% | 5 | 3 | 51.03% |
| APP240628C00075000 | 2024-06-14 10:10AM EDT | 75.00 | 4.00 | 4.20 | 4.40 | +1.00 | +33.33% | 3 | 89 | 49.90% |
| APP240628C00076000 | 2024-06-14 10:04AM EDT | 76.00 | 3.20 | 3.60 | 3.80 | -0.80 | -20.00% | 4 | 10 | 49.68% |
| APP240628C00077000 | 2024-06-14 3:28PM EDT | 77.00 | 3.09 | 3.00 | 3.20 | -0.31 | -9.12% | 22 | 16 | 48.58% |
| APP240628C00078000 | 2024-06-14 3:57PM EDT | 78.00 | 2.65 | 2.60 | 2.75 | +0.61 | +29.90% | 26 | 127 | 49.12% |
| APP240628C00079000 | 2024-06-14 3:21PM EDT | 79.00 | 2.24 | 2.15 | 2.70 | +0.54 | +31.76% | 185 | 109 | 50.88% |
| APP240628C00080000 | 2024-06-14 3:29PM EDT | 80.00 | 1.82 | 1.75 | 1.90 | +0.32 | +21.33% | 7 | 33 | 48.39% |
| APP240628C00081000 | 2024-06-14 12:09PM EDT | 81.00 | 1.57 | 1.40 | 1.55 | -0.13 | -7.65% | 21 | 19 | 48.00% |
| APP240628C00082000 | 2024-06-14 10:06AM EDT | 82.00 | 1.05 | 0.85 | 1.25 | +0.15 | +16.67% | 1 | 12 | 47.66% |
| APP240628C00083000 | 2024-06-14 3:23PM EDT | 83.00 | 1.00 | 0.85 | 1.00 | +0.20 | +25.00% | 47 | 96 | 47.41% |
| APP240628C00084000 | 2024-06-14 3:18PM EDT | 84.00 | 0.75 | 0.65 | 0.80 | +0.17 | +29.31% | 261 | 96 | 47.36% |
| APP240628C00085000 | 2024-06-14 2:31PM EDT | 85.00 | 0.58 | 0.50 | 0.65 | +0.12 | +26.09% | 152 | 165 | 47.75% |
| APP240628C00086000 | 2024-06-13 12:41PM EDT | 86.00 | 0.43 | 0.35 | 0.55 | 0.00 | - | 4 | 23 | 48.83% |
| APP240628C00087000 | 2024-06-11 1:32PM EDT | 87.00 | 0.53 | 0.25 | 0.50 | 0.00 | - | 22 | 29 | 50.88% |
| APP240628C00088000 | 2024-06-13 12:45PM EDT | 88.00 | 0.27 | 0.20 | 0.35 | 0.00 | - | 2 | 9 | 49.22% |
| APP240628C00089000 | 2024-06-11 3:57PM EDT | 89.00 | 0.48 | 0.15 | 0.30 | 0.00 | - | 7 | 104 | 50.39% |
| APP240628C00090000 | 2024-06-14 3:53PM EDT | 90.00 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 6 | 56 | 51.12% |
| APP240628C00091000 | 2024-05-22 10:05AM EDT | 91.00 | 1.70 | 0.10 | 0.25 | 0.00 | - | 2 | 0 | 50.00% |
| APP240628C00092000 | 2024-06-14 2:23PM EDT | 92.00 | 0.10 | 0.05 | 0.20 | -0.65 | -86.67% | 2 | 111 | 54.10% |
| APP240628C00093000 | 2024-06-13 12:41PM EDT | 93.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 4 | 1 | 70.95% |
| APP240628C00094000 | 2024-06-05 9:47AM EDT | 94.00 | 0.90 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 80.66% |
| APP240628C00095000 | 2024-06-11 10:37AM EDT | 95.00 | 0.18 | 0.05 | 1.40 | 0.00 | - | 6 | 51 | 83.69% |
| APP240628C00096000 | 2024-06-12 11:47AM EDT | 96.00 | 0.08 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 86.72% |
| APP240628C00100000 | 2024-06-13 11:12AM EDT | 100.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 3 | 7 | 90.43% |
| APP240628C00105000 | 2024-06-12 3:09PM EDT | 105.00 | 0.11 | 0.00 | 1.05 | 0.00 | - | 3 | 7 | 102.93% |
| APP240628C00110000 | 2024-06-11 3:41PM EDT | 110.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | - | 21 | 122.12% |
| APP240628C00115000 | 2024-06-12 9:30AM EDT | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 21 | 132.23% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240628P00055000 | 2024-06-11 3:42PM EDT | 55.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 10 | 30 | 129.79% |
| APP240628P00063000 | 2024-06-12 10:08AM EDT | 63.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 20 | 88.18% |
| APP240628P00065000 | 2024-06-14 2:23PM EDT | 65.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 2 | 20 | 50.00% |
| APP240628P00066000 | 2024-06-11 11:50AM EDT | 66.00 | 1.00 | 0.10 | 0.20 | 0.00 | - | - | 18 | 50.20% |
| APP240628P00067000 | 2024-06-13 10:01AM EDT | 67.00 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 1 | 574 | 51.95% |
| APP240628P00068000 | 2024-06-14 2:54PM EDT | 68.00 | 0.30 | 0.20 | 0.30 | -0.20 | -40.00% | 5 | 48 | 50.10% |
| APP240628P00069000 | 2024-06-12 12:22PM EDT | 69.00 | 0.35 | 0.30 | 0.40 | -0.70 | -66.67% | 10 | 20 | 49.61% |
| APP240628P00070000 | 2024-06-14 2:54PM EDT | 70.00 | 0.50 | 0.40 | 0.50 | -0.35 | -41.18% | 6 | 20 | 48.34% |
| APP240628P00071000 | 2024-06-13 9:56AM EDT | 71.00 | 1.05 | 0.50 | 0.65 | 0.00 | - | 1 | 16 | 47.80% |
| APP240628P00072000 | 2024-06-14 3:56PM EDT | 72.00 | 0.77 | 0.70 | 0.85 | -0.90 | -53.89% | 16 | 30 | 47.66% |
| APP240628P00073000 | 2024-06-14 12:07PM EDT | 73.00 | 1.15 | 0.90 | 1.05 | -0.87 | -43.07% | 1 | 18 | 46.58% |
| APP240628P00074000 | 2024-06-14 3:48PM EDT | 74.00 | 1.30 | 1.15 | 1.35 | -0.97 | -42.73% | 4 | 53 | 46.66% |
| APP240628P00075000 | 2024-06-13 11:59AM EDT | 75.00 | 2.74 | 1.55 | 1.70 | 0.00 | - | 4 | 74 | 46.68% |
| APP240628P00076000 | 2024-06-14 12:52PM EDT | 76.00 | 2.25 | 1.90 | 2.05 | -0.55 | -19.64% | 6 | 52 | 45.75% |
| APP240628P00077000 | 2024-06-11 1:19PM EDT | 77.00 | 3.32 | 2.35 | 2.50 | 0.00 | - | 1 | 16 | 45.61% |
| APP240628P00078000 | 2024-06-13 9:36AM EDT | 78.00 | 3.70 | 2.80 | 3.00 | +0.20 | +5.71% | 1 | 34 | 45.34% |
| APP240628P00079000 | 2024-06-14 11:34AM EDT | 79.00 | 4.00 | 3.30 | 3.60 | -1.20 | -23.08% | 6 | 35 | 45.78% |
| APP240628P00080000 | 2024-06-14 3:31PM EDT | 80.00 | 4.11 | 3.90 | 4.20 | -2.24 | -35.28% | 12 | 52 | 45.31% |
| APP240628P00081000 | 2024-06-12 9:54AM EDT | 81.00 | 6.30 | 4.60 | 4.90 | 0.00 | - | 34 | 175 | 45.65% |
| APP240628P00082000 | 2024-06-14 10:16AM EDT | 82.00 | 6.03 | 5.30 | 5.60 | -1.74 | -22.39% | 1 | 56 | 45.12% |
| APP240628P00083000 | 2024-06-07 12:45PM EDT | 83.00 | 3.60 | 6.00 | 6.40 | 0.00 | - | 4 | 22 | 45.70% |
| APP240628P00084000 | 2024-06-13 10:55AM EDT | 84.00 | 9.53 | 6.90 | 7.20 | 0.00 | - | 10 | 19 | 45.51% |
| APP240628P00085000 | 2024-06-11 12:48PM EDT | 85.00 | 10.53 | 7.70 | 8.10 | 0.00 | - | 1 | 9 | 46.97% |
| APP240628P00086000 | 2024-06-12 2:00PM EDT | 86.00 | 10.91 | 8.20 | 9.00 | 0.00 | - | - | 3 | 47.95% |
| APP240628P00088000 | 2024-05-13 9:30AM EDT | 88.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APP240628P00090000 | 2024-06-03 10:01AM EDT | 90.00 | 8.60 | 12.30 | 12.80 | 0.00 | - | 1 | 2 | 54.20% |
| APP240628P00095000 | 2024-05-22 1:27PM EDT | 95.00 | 14.00 | 16.80 | 18.20 | 0.00 | - | - | 0 | 83.59% |
© 2024 Yahoo. All rights reserved.