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 | 31.60 | 35.20 | 0.00 | - | 1 | 1 | 369.04% |
| APP240628C00063000 | 2024-06-17 12:33PM EDT | 63.00 | 15.30 | 15.30 | 16.00 | 0.00 | - | 1 | 1 | 87.11% |
| APP240628C00068000 | 2024-06-21 9:30AM EDT | 68.00 | 9.15 | 10.40 | 11.10 | +9.15 | - | 5 | 0 | 72.07% |
| APP240628C00069000 | 2024-06-20 1:35PM EDT | 69.00 | 8.10 | 9.40 | 10.10 | 0.00 | - | 1 | 2 | 66.21% |
| APP240628C00070000 | 2024-06-21 3:55PM EDT | 70.00 | 9.60 | 8.50 | 9.00 | +0.55 | +6.08% | 1 | 22 | 60.35% |
| APP240628C00071000 | 2024-06-21 9:33AM EDT | 71.00 | 6.00 | 7.60 | 8.20 | -1.10 | -15.49% | 2 | 2 | 64.06% |
| APP240628C00072000 | 2024-06-20 1:29PM EDT | 72.00 | 6.50 | 6.70 | 7.20 | 0.00 | - | 5 | 15 | 60.06% |
| APP240628C00073000 | 2024-06-18 2:54PM EDT | 73.00 | 8.16 | 5.80 | 7.80 | 0.00 | - | 3 | 10 | 84.77% |
| APP240628C00074000 | 2024-06-17 3:47PM EDT | 74.00 | 5.80 | 3.90 | 5.30 | 0.00 | - | 2 | 1 | 59.67% |
| APP240628C00075000 | 2024-06-21 3:25PM EDT | 75.00 | 3.62 | 4.20 | 5.00 | +0.42 | +13.12% | 24 | 152 | 61.04% |
| APP240628C00076000 | 2024-06-21 2:45PM EDT | 76.00 | 2.70 | 2.25 | 3.70 | -0.10 | -3.57% | 57 | 10 | 54.93% |
| APP240628C00077000 | 2024-06-21 3:53PM EDT | 77.00 | 2.80 | 2.80 | 3.00 | +0.35 | +14.29% | 16 | 56 | 50.59% |
| APP240628C00078000 | 2024-06-21 3:59PM EDT | 78.00 | 2.25 | 2.25 | 2.40 | +0.55 | +32.35% | 17 | 185 | 50.49% |
| APP240628C00079000 | 2024-06-21 3:58PM EDT | 79.00 | 1.80 | 1.75 | 1.90 | +0.20 | +12.50% | 137 | 406 | 50.34% |
| APP240628C00080000 | 2024-06-21 3:59PM EDT | 80.00 | 1.40 | 1.30 | 1.50 | +0.20 | +16.67% | 54 | 169 | 50.10% |
| APP240628C00081000 | 2024-06-21 3:51PM EDT | 81.00 | 0.90 | 0.95 | 1.15 | -0.37 | -29.13% | 117 | 160 | 52.59% |
| APP240628C00082000 | 2024-06-21 3:35PM EDT | 82.00 | 0.55 | 0.70 | 0.80 | -0.02 | -3.51% | 417 | 72 | 50.59% |
| APP240628C00083000 | 2024-06-21 3:19PM EDT | 83.00 | 0.33 | 0.50 | 0.65 | -0.07 | -17.50% | 22 | 115 | 50.34% |
| APP240628C00084000 | 2024-06-21 1:21PM EDT | 84.00 | 0.20 | 0.30 | 0.50 | -0.30 | -60.00% | 128 | 293 | 53.91% |
| APP240628C00085000 | 2024-06-21 3:55PM EDT | 85.00 | 0.28 | 0.20 | 0.35 | +0.04 | +16.67% | 14 | 247 | 53.42% |
| APP240628C00086000 | 2024-06-21 3:50PM EDT | 86.00 | 0.17 | 0.10 | 0.25 | -0.05 | -22.73% | 30 | 62 | 53.61% |
| APP240628C00087000 | 2024-06-21 12:30PM EDT | 87.00 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 1 | 32 | 51.86% |
| APP240628C00088000 | 2024-06-18 3:50PM EDT | 88.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 5 | 11 | 64.84% |
| APP240628C00089000 | 2024-06-21 3:50PM EDT | 89.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 30 | 106 | 55.86% |
| APP240628C00090000 | 2024-06-21 1:48PM EDT | 90.00 | 0.05 | 0.00 | 0.80 | -0.05 | -50.00% | 12 | 56 | 81.45% |
| APP240628C00091000 | 2024-05-22 10:05AM EDT | 91.00 | 1.70 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 71.09% |
| APP240628C00092000 | 2024-06-17 1:06PM EDT | 92.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 12 | 119 | 60.16% |
| APP240628C00093000 | 2024-06-21 10:00AM EDT | 93.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 2 | 63.67% |
| APP240628C00094000 | 2024-06-05 9:47AM EDT | 94.00 | 0.90 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 67.19% |
| APP240628C00095000 | 2024-06-17 9:40AM EDT | 95.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 52 | 81.64% |
| APP240628C00096000 | 2024-06-20 11:51AM EDT | 96.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 32 | 67.19% |
| APP240628C00100000 | 2024-06-13 11:12AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 99.02% |
| APP240628C00105000 | 2024-06-12 3:09PM EDT | 105.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 115.23% |
| APP240628C00110000 | 2024-06-18 10:14AM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 28 | 130.08% |
| APP240628C00115000 | 2024-06-12 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 21 | 143.95% |
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 | 0.25 | 0.00 | - | 10 | 30 | 144.53% |
| APP240628P00060000 | 2024-06-18 11:03AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 185 | 191 | 98.44% |
| APP240628P00062000 | 2024-06-18 10:59AM EDT | 62.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 70 | 87.89% |
| APP240628P00063000 | 2024-06-20 1:38PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 19 | 75.00% |
| APP240628P00065000 | 2024-06-21 10:12AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 10 | 71 | 65.63% |
| APP240628P00066000 | 2024-06-17 10:14AM EDT | 66.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 60.94% |
| APP240628P00067000 | 2024-06-20 3:20PM EDT | 67.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 30 | 606 | 66.80% |
| APP240628P00068000 | 2024-06-21 3:49PM EDT | 68.00 | 0.08 | 0.05 | 0.10 | -0.06 | -42.86% | 11 | 39 | 61.33% |
| APP240628P00069000 | 2024-06-21 12:37PM EDT | 69.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 2 | 25 | 56.25% |
| APP240628P00070000 | 2024-06-21 3:50PM EDT | 70.00 | 0.08 | 0.05 | 0.15 | -0.16 | -66.67% | 37 | 149 | 53.91% |
| APP240628P00071000 | 2024-06-21 2:35PM EDT | 71.00 | 0.25 | 0.10 | 0.20 | -0.20 | -44.44% | 112 | 47 | 52.93% |
| APP240628P00072000 | 2024-06-21 3:49PM EDT | 72.00 | 0.23 | 0.15 | 0.25 | -0.26 | -53.06% | 121 | 24 | 50.59% |
| APP240628P00073000 | 2024-06-21 3:50PM EDT | 73.00 | 0.35 | 0.25 | 0.35 | -0.08 | -18.60% | 70 | 101 | 52.34% |
| APP240628P00074000 | 2024-06-21 1:58PM EDT | 74.00 | 1.00 | 0.40 | 0.50 | +0.47 | +88.68% | 7 | 65 | 51.66% |
| APP240628P00075000 | 2024-06-21 3:51PM EDT | 75.00 | 0.70 | 0.60 | 0.70 | -0.80 | -53.33% | 45 | 2,054 | 50.98% |
| APP240628P00076000 | 2024-06-21 3:37PM EDT | 76.00 | 1.14 | 0.85 | 1.00 | -0.41 | -26.45% | 29 | 101 | 51.51% |
| APP240628P00077000 | 2024-06-21 3:08PM EDT | 77.00 | 1.72 | 1.20 | 1.30 | -0.53 | -23.56% | 34 | 88 | 50.05% |
| APP240628P00078000 | 2024-06-21 2:31PM EDT | 78.00 | 2.44 | 1.60 | 1.75 | -0.56 | -18.67% | 87 | 115 | 50.64% |
| APP240628P00079000 | 2024-06-21 3:17PM EDT | 79.00 | 2.75 | 2.05 | 2.25 | -0.79 | -22.32% | 18 | 62 | 50.44% |
| APP240628P00080000 | 2024-06-21 2:15PM EDT | 80.00 | 4.20 | 2.65 | 2.85 | -0.07 | -1.64% | 25 | 120 | 50.88% |
| APP240628P00081000 | 2024-06-21 2:33PM EDT | 81.00 | 4.42 | 1.55 | 3.50 | +1.22 | +38.12% | 44 | 213 | 50.68% |
| APP240628P00082000 | 2024-06-21 10:48AM EDT | 82.00 | 5.50 | 2.45 | 4.30 | +2.00 | +57.14% | 1 | 74 | 53.03% |
| APP240628P00083000 | 2024-06-21 2:33PM EDT | 83.00 | 6.12 | 3.10 | 5.10 | +2.52 | +70.00% | 109 | 22 | 53.91% |
| APP240628P00084000 | 2024-06-13 10:55AM EDT | 84.00 | 9.53 | 4.40 | 7.80 | 0.00 | - | 10 | 19 | 60.50% |
| APP240628P00085000 | 2024-06-17 3:07PM EDT | 85.00 | 6.74 | 5.20 | 8.20 | 0.00 | - | 2 | 9 | 50.10% |
| APP240628P00086000 | 2024-06-20 2:47PM EDT | 86.00 | 8.00 | 7.30 | 7.80 | 0.00 | - | 2 | 4 | 60.25% |
| 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 | 11.10 | 11.70 | 0.00 | - | 1 | 1 | 74.41% |
| APP240628P00095000 | 2024-05-22 1:27PM EDT | 95.00 | 14.00 | 16.10 | 18.60 | 0.00 | - | - | 0 | 130.76% |
© 2024 Yahoo. All rights reserved.