AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240726C00065000 | 2024-06-12 1:52PM EDT | 65.00 | 12.20 | 14.20 | 14.90 | 0.00 | - | - | 5 | 59.08% |
| APP240726C00070000 | 2024-06-13 9:54AM EDT | 70.00 | 7.40 | 10.10 | 10.70 | 0.00 | - | 1 | 1 | 55.15% |
| APP240726C00073000 | 2024-06-14 10:07AM EDT | 73.00 | 7.40 | 7.90 | 8.50 | 0.00 | - | 34 | 35 | 53.32% |
| APP240726C00074000 | 2024-06-13 9:40AM EDT | 74.00 | 6.60 | 7.30 | 7.80 | 0.00 | - | 1 | 21 | 53.08% |
| APP240726C00075000 | 2024-06-21 10:47AM EDT | 75.00 | 5.80 | 5.00 | 7.20 | +0.70 | +13.73% | 10 | 39 | 55.86% |
| APP240726C00076000 | 2024-06-21 1:01PM EDT | 76.00 | 5.20 | 4.60 | 6.60 | -2.61 | -33.42% | 2 | 82 | 55.42% |
| APP240726C00077000 | 2024-06-13 9:50AM EDT | 77.00 | 5.15 | 5.50 | 5.90 | 0.00 | - | 2 | 2 | 51.47% |
| APP240726C00078000 | 2024-06-18 1:43PM EDT | 78.00 | 6.30 | 4.80 | 5.40 | 0.00 | - | 1 | 2 | 50.44% |
| APP240726C00079000 | 2024-06-20 9:43AM EDT | 79.00 | 7.00 | 4.50 | 4.90 | 0.00 | - | 1 | 1 | 51.20% |
| APP240726C00080000 | 2024-06-21 3:44PM EDT | 80.00 | 4.10 | 4.00 | 4.60 | +0.45 | +12.33% | 16 | 88 | 51.61% |
| APP240726C00081000 | 2024-06-20 9:32AM EDT | 81.00 | 5.20 | 3.50 | 4.00 | 0.00 | - | 2 | 7 | 50.12% |
| APP240726C00082000 | 2024-06-10 12:26PM EDT | 82.00 | 4.32 | 2.15 | 3.60 | 0.00 | - | - | 2 | 52.54% |
| APP240726C00083000 | 2024-06-20 10:19AM EDT | 83.00 | 3.49 | 2.40 | 3.30 | 0.00 | - | 1 | 2 | 53.08% |
| APP240726C00084000 | 2024-06-20 12:16PM EDT | 84.00 | 3.23 | 2.50 | 2.90 | 0.00 | - | 50 | 52 | 50.02% |
| APP240726C00085000 | 2024-06-20 9:42AM EDT | 85.00 | 3.75 | 2.20 | 2.60 | 0.00 | - | 1 | 44 | 52.20% |
| APP240726C00086000 | 2024-06-10 12:26PM EDT | 86.00 | 2.89 | 1.85 | 2.35 | 0.00 | - | - | 3 | 52.44% |
| APP240726C00087000 | 2024-06-17 9:30AM EDT | 87.00 | 1.98 | 1.65 | 2.10 | 0.00 | - | 1 | 2 | 52.44% |
| APP240726C00089000 | 2024-06-21 3:50PM EDT | 89.00 | 1.30 | 0.30 | 1.65 | -0.22 | -14.47% | 4 | 15 | 52.17% |
| APP240726C00090000 | 2024-06-21 2:33PM EDT | 90.00 | 0.90 | 1.10 | 1.45 | -0.25 | -21.74% | 8 | 16 | 51.98% |
| APP240726C00092000 | 2024-06-12 9:57AM EDT | 92.00 | 0.80 | 0.80 | 1.15 | 0.00 | - | - | 2 | 52.22% |
| APP240726C00095000 | 2024-06-12 12:41PM EDT | 95.00 | 0.51 | 0.50 | 0.80 | 0.00 | - | - | 10 | 52.49% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240726P00060000 | 2024-06-18 2:47PM EDT | 60.00 | 0.25 | 0.10 | 1.55 | 0.00 | - | 10 | 21 | 72.71% |
| APP240726P00065000 | 2024-06-21 9:51AM EDT | 65.00 | 0.94 | 0.50 | 0.80 | +0.20 | +27.03% | 1 | 627 | 52.20% |
| APP240726P00070000 | 2024-06-21 9:45AM EDT | 70.00 | 1.95 | 1.25 | 1.55 | +0.20 | +11.43% | 10 | 449 | 51.29% |
| APP240726P00071000 | 2024-06-13 2:30PM EDT | 71.00 | 2.55 | 1.50 | 1.80 | 0.00 | - | 2 | 2 | 51.03% |
| APP240726P00072000 | 2024-06-13 3:23PM EDT | 72.00 | 2.90 | 1.60 | 2.05 | 0.00 | - | 3 | 3 | 50.39% |
| APP240726P00073000 | 2024-06-12 12:53PM EDT | 73.00 | 4.00 | 1.85 | 2.35 | 0.00 | - | - | 4 | 50.07% |
| APP240726P00074000 | 2024-06-11 10:35AM EDT | 74.00 | 2.95 | 2.35 | 2.70 | 0.00 | - | - | 1 | 49.95% |
| APP240726P00075000 | 2024-06-21 3:52PM EDT | 75.00 | 2.90 | 2.70 | 3.10 | -0.02 | -0.68% | 13 | 30 | 50.05% |
| APP240726P00076000 | 2024-06-17 1:33PM EDT | 76.00 | 3.60 | 2.20 | 3.50 | 0.00 | - | 2 | 13 | 49.76% |
| APP240726P00078000 | 2024-06-17 1:33PM EDT | 78.00 | 4.55 | 3.90 | 4.40 | 0.00 | - | 2 | 1 | 49.19% |
| APP240726P00079000 | 2024-06-10 1:16PM EDT | 79.00 | 4.28 | 4.40 | 5.00 | 0.00 | - | - | 100 | 49.95% |
| APP240726P00080000 | 2024-06-14 10:11AM EDT | 80.00 | 6.38 | 5.00 | 5.50 | 0.00 | - | 1 | 112 | 49.32% |
| APP240726P00081000 | 2024-06-12 12:03PM EDT | 81.00 | 8.20 | 4.20 | 6.10 | 0.00 | - | - | 8 | 49.39% |
| APP240726P00083000 | 2024-06-06 10:52AM EDT | 83.00 | 5.00 | 6.60 | 7.30 | 0.00 | - | - | 30 | 48.54% |
© 2024 Yahoo. All rights reserved.