AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240705C00060000 | 2024-06-20 2:59PM EDT | 60.00 | 17.80 | 16.50 | 20.90 | 0.00 | - | 4 | 5 | 76.56% |
| APP240705C00067000 | 2024-06-11 1:10PM EDT | 67.00 | 10.00 | 11.60 | 12.10 | 0.00 | - | - | 1 | 58.69% |
| APP240705C00070000 | 2024-06-20 1:06PM EDT | 70.00 | 9.00 | 7.00 | 9.40 | 0.00 | - | 1 | 10 | 64.36% |
| APP240705C00073000 | 2024-06-20 1:06PM EDT | 73.00 | 6.40 | 6.30 | 6.60 | 0.00 | - | 5 | 5 | 53.08% |
| APP240705C00074000 | 2024-06-12 11:09AM EDT | 74.00 | 4.00 | 5.50 | 5.80 | 0.00 | - | 10 | 17 | 51.64% |
| APP240705C00075000 | 2024-06-20 2:42PM EDT | 75.00 | 4.80 | 4.80 | 5.10 | 0.00 | - | 3 | 146 | 51.47% |
| APP240705C00076000 | 2024-06-21 2:53PM EDT | 76.00 | 3.50 | 4.10 | 4.40 | -1.24 | -26.16% | 21 | 88 | 50.39% |
| APP240705C00077000 | 2024-06-20 1:42PM EDT | 77.00 | 3.00 | 3.50 | 3.80 | 0.00 | - | 1 | 13 | 50.27% |
| APP240705C00078000 | 2024-06-21 9:54AM EDT | 78.00 | 1.85 | 2.95 | 3.20 | -1.05 | -36.21% | 6 | 82 | 49.22% |
| APP240705C00079000 | 2024-06-21 3:56PM EDT | 79.00 | 2.64 | 2.45 | 2.75 | +0.69 | +35.38% | 2 | 168 | 49.83% |
| APP240705C00080000 | 2024-06-21 2:22PM EDT | 80.00 | 1.35 | 2.00 | 2.25 | -0.55 | -28.95% | 22 | 148 | 48.68% |
| APP240705C00081000 | 2024-06-21 3:55PM EDT | 81.00 | 1.70 | 1.60 | 1.85 | +0.10 | +6.25% | 43 | 83 | 48.29% |
| APP240705C00082000 | 2024-06-21 1:40PM EDT | 82.00 | 1.20 | 1.30 | 1.40 | +0.10 | +9.09% | 116 | 192 | 46.05% |
| APP240705C00083000 | 2024-06-21 1:39PM EDT | 83.00 | 0.95 | 1.00 | 1.20 | -0.65 | -40.63% | 6 | 25 | 47.51% |
| APP240705C00084000 | 2024-06-21 11:20AM EDT | 84.00 | 0.65 | 0.75 | 1.00 | -0.12 | -15.58% | 6 | 24 | 48.24% |
| APP240705C00085000 | 2024-06-20 3:56PM EDT | 85.00 | 0.60 | 0.55 | 0.80 | +0.05 | +9.09% | 2 | 122 | 48.24% |
| APP240705C00086000 | 2024-06-20 2:12PM EDT | 86.00 | 0.59 | 0.40 | 0.65 | 0.00 | - | 4 | 19 | 48.68% |
| APP240705C00087000 | 2024-06-21 1:09PM EDT | 87.00 | 0.25 | 0.35 | 0.50 | -0.12 | -32.43% | 21 | 550 | 48.29% |
| APP240705C00088000 | 2024-06-20 1:36PM EDT | 88.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 4 | 6 | 48.63% |
| APP240705C00089000 | 2024-06-21 12:41PM EDT | 89.00 | 0.25 | 0.15 | 0.35 | -0.28 | -52.83% | 100 | 12 | 50.20% |
| APP240705C00090000 | 2024-06-21 12:41PM EDT | 90.00 | 0.10 | 0.10 | 0.30 | -0.43 | -81.13% | 100 | 25 | 51.42% |
| APP240705C00091000 | 2024-06-05 2:06PM EDT | 91.00 | 1.90 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 53.37% |
| APP240705C00094000 | 2024-06-10 12:18PM EDT | 94.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 2 | 2 | 59.38% |
| APP240705C00095000 | 2024-06-14 11:59AM EDT | 95.00 | 0.24 | 0.05 | 0.35 | 0.00 | - | 6 | 18 | 60.64% |
| APP240705C00100000 | 2024-06-21 3:00PM EDT | 100.00 | 0.07 | 0.00 | 0.20 | -0.53 | -88.33% | 116 | 15 | 64.84% |
| APP240705C00105000 | 2024-06-21 3:58PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 3 | 68.36% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240705P00060000 | 2024-06-21 1:21PM EDT | 60.00 | 0.06 | 0.00 | 0.30 | -0.01 | -14.29% | 40 | 33 | 79.69% |
| APP240705P00065000 | 2024-06-20 10:10AM EDT | 65.00 | 0.14 | 0.10 | 0.25 | 0.00 | - | 8 | 14 | 61.33% |
| APP240705P00067000 | 2024-06-20 1:32PM EDT | 67.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 13 | 54.79% |
| APP240705P00068000 | 2024-06-20 1:26PM EDT | 68.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 15 | 50.78% |
| APP240705P00069000 | 2024-06-20 1:32PM EDT | 69.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 8 | 19 | 49.22% |
| APP240705P00070000 | 2024-06-21 3:36PM EDT | 70.00 | 0.32 | 0.25 | 0.35 | -0.28 | -46.67% | 50 | 56 | 49.12% |
| APP240705P00071000 | 2024-06-21 1:19PM EDT | 71.00 | 0.65 | 0.35 | 0.45 | -0.23 | -26.14% | 1 | 25 | 48.15% |
| APP240705P00072000 | 2024-06-17 9:54AM EDT | 72.00 | 1.10 | 0.45 | 0.60 | 0.00 | - | 1 | 16 | 47.85% |
| APP240705P00073000 | 2024-06-21 3:32PM EDT | 73.00 | 0.85 | 0.65 | 0.75 | -0.10 | -10.53% | 3 | 19 | 46.63% |
| APP240705P00074000 | 2024-06-21 3:12PM EDT | 74.00 | 1.17 | 0.85 | 1.00 | -0.53 | -31.18% | 2 | 58 | 46.92% |
| APP240705P00075000 | 2024-06-21 12:59PM EDT | 75.00 | 1.71 | 1.10 | 1.25 | -0.14 | -7.57% | 2 | 9 | 46.14% |
| APP240705P00076000 | 2024-06-18 10:52AM EDT | 76.00 | 1.45 | 1.40 | 1.60 | 0.00 | - | 1 | 11 | 46.34% |
| APP240705P00077000 | 2024-06-21 10:29AM EDT | 77.00 | 2.90 | 1.80 | 1.95 | +1.75 | +152.17% | 1 | 69 | 45.53% |
| APP240705P00078000 | 2024-06-21 10:49AM EDT | 78.00 | 3.15 | 2.20 | 2.45 | +1.50 | +90.91% | 2 | 40 | 46.34% |
| APP240705P00079000 | 2024-06-20 1:32PM EDT | 79.00 | 3.60 | 2.65 | 2.95 | 0.00 | - | 1 | 49 | 46.12% |
| APP240705P00080000 | 2024-06-21 12:59PM EDT | 80.00 | 4.29 | 3.20 | 3.50 | +1.74 | +68.24% | 3 | 114 | 45.78% |
| APP240705P00081000 | 2024-06-07 3:02PM EDT | 81.00 | 3.10 | 3.80 | 4.10 | 0.00 | - | 11 | 31 | 45.31% |
| APP240705P00082000 | 2024-06-20 9:57AM EDT | 82.00 | 3.07 | 4.50 | 4.80 | 0.00 | - | 1 | 34 | 45.65% |
| APP240705P00083000 | 2024-06-06 1:36PM EDT | 83.00 | 3.70 | 5.20 | 5.60 | 0.00 | - | - | 34 | 47.12% |
| APP240705P00084000 | 2024-06-06 1:36PM EDT | 84.00 | 4.20 | 4.20 | 6.30 | 0.00 | - | 8 | 10 | 45.65% |
| APP240705P00085000 | 2024-06-10 12:21PM EDT | 85.00 | 6.55 | 5.30 | 7.20 | 0.00 | - | 1 | 27 | 47.80% |
| APP240705P00086000 | 2024-06-07 1:23PM EDT | 86.00 | 5.40 | 7.60 | 8.00 | 0.00 | - | 2 | 2 | 46.78% |
| APP240705P00090000 | 2024-06-05 12:50PM EDT | 90.00 | 7.85 | 11.30 | 11.80 | 0.00 | - | - | 2 | 54.59% |
© 2024 Yahoo. All rights reserved.