AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240920C00035000 | 2024-05-10 12:54PM EDT | 35.00 | 53.50 | 46.20 | 49.50 | 0.00 | - | - | 1 | 178.08% |
| APP240920C00040000 | 2024-06-10 11:21AM EDT | 40.00 | 42.20 | 38.10 | 41.00 | 0.00 | - | - | 1 | 97.07% |
| APP240920C00045000 | 2024-06-17 10:12AM EDT | 45.00 | 33.80 | 32.50 | 35.00 | 0.00 | - | 15 | 20 | 57.91% |
| APP240920C00047500 | 2024-03-26 3:45PM EDT | 47.50 | 27.30 | 23.00 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| APP240920C00050000 | 2024-05-31 9:59AM EDT | 50.00 | 30.10 | 29.70 | 30.30 | 0.00 | - | 1 | 13 | 77.69% |
| APP240920C00055000 | 2024-06-21 2:52PM EDT | 55.00 | 24.43 | 23.50 | 25.80 | -0.39 | -1.57% | 4 | 11 | 59.57% |
| APP240920C00057500 | 2024-06-14 9:53AM EDT | 57.50 | 21.50 | 23.20 | 24.80 | 0.00 | - | 4 | 205 | 76.49% |
| APP240920C00060000 | 2024-06-20 1:32PM EDT | 60.00 | 20.47 | 21.20 | 22.50 | 0.00 | - | 1 | 16 | 73.02% |
| APP240920C00062500 | 2024-06-20 3:20PM EDT | 62.50 | 17.70 | 19.20 | 19.60 | 0.00 | - | 1 | 5 | 66.50% |
| APP240920C00065000 | 2024-06-18 11:35AM EDT | 65.00 | 18.20 | 17.30 | 17.70 | 0.00 | - | 1 | 70 | 64.82% |
| APP240920C00067500 | 2024-06-17 3:25PM EDT | 67.50 | 16.60 | 15.60 | 16.00 | 0.00 | - | 8 | 37 | 64.11% |
| APP240920C00070000 | 2024-06-21 11:24AM EDT | 70.00 | 13.20 | 13.90 | 14.30 | -1.30 | -8.97% | 1 | 90 | 62.68% |
| APP240920C00072500 | 2024-06-14 10:18AM EDT | 72.50 | 11.95 | 12.40 | 12.70 | 0.00 | - | 1 | 64 | 61.69% |
| APP240920C00075000 | 2024-06-21 9:31AM EDT | 75.00 | 9.80 | 11.00 | 11.30 | -1.21 | -10.99% | 1 | 142 | 61.05% |
| APP240920C00077500 | 2024-06-21 12:27PM EDT | 77.50 | 9.08 | 9.80 | 10.00 | -0.32 | -3.40% | 2 | 33 | 60.71% |
| APP240920C00080000 | 2024-06-20 3:43PM EDT | 80.00 | 7.20 | 8.60 | 8.90 | -1.00 | -12.20% | 1 | 270 | 60.34% |
| APP240920C00082500 | 2024-06-21 10:05AM EDT | 82.50 | 6.50 | 7.50 | 7.80 | -0.60 | -8.45% | 1 | 391 | 59.64% |
| APP240920C00085000 | 2024-06-21 3:24PM EDT | 85.00 | 6.15 | 6.50 | 6.80 | -0.35 | -5.38% | 8 | 830 | 58.97% |
| APP240920C00087500 | 2024-06-21 10:37AM EDT | 87.50 | 5.00 | 5.60 | 6.00 | -1.90 | -27.54% | 10 | 113 | 58.67% |
| APP240920C00090000 | 2024-06-20 3:28PM EDT | 90.00 | 4.50 | 4.80 | 5.20 | 0.00 | - | 8 | 301 | 58.11% |
| APP240920C00092500 | 2024-06-20 9:53AM EDT | 92.50 | 5.47 | 4.20 | 4.50 | 0.00 | - | 4 | 15 | 58.00% |
| APP240920C00095000 | 2024-06-21 10:17AM EDT | 95.00 | 3.20 | 3.50 | 3.90 | -0.30 | -8.57% | 50 | 401 | 57.35% |
| APP240920C00100000 | 2024-06-21 1:22PM EDT | 100.00 | 2.39 | 2.60 | 2.95 | -0.36 | -13.09% | 2 | 897 | 57.32% |
| APP240920C00105000 | 2024-06-20 11:25AM EDT | 105.00 | 2.47 | 1.85 | 2.25 | 0.00 | - | 1 | 455 | 57.15% |
| APP240920C00110000 | 2024-06-20 2:28PM EDT | 110.00 | 1.47 | 1.30 | 1.70 | 0.00 | - | 102 | 311 | 56.98% |
| APP240920C00115000 | 2024-06-18 3:56PM EDT | 115.00 | 1.30 | 0.90 | 1.25 | 0.00 | - | 54 | 197 | 56.62% |
| APP240920C00120000 | 2024-06-17 1:16PM EDT | 120.00 | 0.86 | 0.65 | 1.00 | 0.00 | - | 2 | 2 | 57.28% |
| APP240920C00130000 | 2024-06-20 1:32PM EDT | 130.00 | 0.40 | 0.30 | 0.60 | 0.00 | - | 2 | 5 | 57.52% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240920P00035000 | 2024-03-18 3:16PM EDT | 35.00 | 0.70 | 0.20 | 1.00 | 0.00 | - | 2 | 2 | 101.76% |
| APP240920P00037500 | 2024-04-19 3:46PM EDT | 37.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 25.00% |
| APP240920P00040000 | 2024-03-26 2:27PM EDT | 40.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | 4 | 0 | 100.78% |
| APP240920P00042500 | 2024-05-10 2:48PM EDT | 42.50 | 0.29 | 0.05 | 0.65 | 0.00 | - | 20 | 17 | 71.78% |
| APP240920P00045000 | 2024-04-29 9:30AM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 25.00% |
| APP240920P00047500 | 2024-05-09 11:41AM EDT | 47.50 | 0.45 | 0.15 | 0.75 | 0.00 | - | 4 | 18 | 63.57% |
| APP240920P00050000 | 2024-06-21 3:07PM EDT | 50.00 | 0.71 | 0.55 | 0.75 | -0.12 | -14.46% | 10 | 37 | 63.14% |
| APP240920P00055000 | 2024-06-21 11:27AM EDT | 55.00 | 1.24 | 1.05 | 1.25 | +0.09 | +7.83% | 5 | 98 | 60.84% |
| APP240920P00057500 | 2024-06-11 11:32AM EDT | 57.50 | 2.10 | 1.40 | 1.65 | 0.00 | - | 25 | 43 | 60.21% |
| APP240920P00060000 | 2024-06-18 3:50PM EDT | 60.00 | 1.70 | 1.80 | 2.05 | 0.00 | - | 3 | 53 | 58.94% |
| APP240920P00062500 | 2024-06-12 9:55AM EDT | 62.50 | 3.09 | 2.30 | 2.55 | 0.00 | - | 2 | 292 | 57.92% |
| APP240920P00065000 | 2024-06-20 3:27PM EDT | 65.00 | 3.42 | 2.90 | 3.20 | 0.00 | - | 1 | 330 | 57.25% |
| APP240920P00067500 | 2024-06-17 2:34PM EDT | 67.50 | 3.90 | 3.60 | 3.90 | 0.00 | - | 1 | 282 | 56.38% |
| APP240920P00070000 | 2024-06-20 12:05PM EDT | 70.00 | 4.15 | 4.40 | 5.30 | 0.00 | - | 3 | 336 | 57.73% |
| APP240920P00072500 | 2024-06-18 3:41PM EDT | 72.50 | 5.00 | 5.40 | 5.70 | 0.00 | - | 3 | 57 | 55.24% |
| APP240920P00075000 | 2024-06-21 3:29PM EDT | 75.00 | 7.00 | 6.50 | 6.80 | -0.30 | -4.11% | 30 | 94 | 54.86% |
| APP240920P00077500 | 2024-06-20 3:49PM EDT | 77.50 | 8.40 | 7.70 | 8.00 | 0.00 | - | 16 | 59 | 54.37% |
| APP240920P00080000 | 2024-06-20 3:45PM EDT | 80.00 | 9.70 | 9.00 | 9.30 | 0.00 | - | 19 | 87 | 53.78% |
| APP240920P00082500 | 2024-06-20 3:49PM EDT | 82.50 | 11.30 | 10.40 | 10.70 | 0.00 | - | 50 | 511 | 53.10% |
| APP240920P00085000 | 2024-06-21 1:01PM EDT | 85.00 | 13.00 | 11.80 | 12.30 | -1.40 | -9.72% | 1 | 294 | 52.37% |
| APP240920P00087500 | 2024-06-21 10:37AM EDT | 87.50 | 15.09 | 13.50 | 14.00 | +0.91 | +6.42% | 1 | 23 | 52.25% |
| APP240920P00090000 | 2024-06-20 3:27PM EDT | 90.00 | 16.20 | 15.20 | 15.70 | 0.00 | - | 2 | 3 | 51.47% |
| APP240920P00092500 | 2024-05-31 11:24AM EDT | 92.50 | 17.10 | 17.00 | 18.30 | 0.00 | - | 4 | 4 | 53.61% |
| APP240920P00100000 | 2024-06-21 3:11PM EDT | 100.00 | 24.10 | 22.90 | 23.50 | +4.69 | +24.16% | 1 | 2 | 51.39% |
| APP240920P00105000 | 2024-04-09 2:42PM EDT | 105.00 | 32.10 | 23.00 | 25.60 | 0.00 | - | - | 6 | 0.00% |
| APP240920P00110000 | 2024-05-08 12:29PM EDT | 110.00 | 36.50 | 28.90 | 31.20 | 0.00 | - | 7 | 8 | 0.00% |
| APP240920P00115000 | 2024-05-16 3:05PM EDT | 115.00 | 32.60 | 37.40 | 38.00 | 0.00 | - | 33 | 36 | 59.30% |
| APP240920P00120000 | 2024-05-10 3:18PM EDT | 120.00 | 34.50 | 38.10 | 38.80 | 0.00 | - | - | 1 | 0.00% |
| APP240920P00125000 | 2024-05-15 2:14PM EDT | 125.00 | 41.60 | 45.60 | 49.40 | 0.00 | - | 22 | 0 | 65.21% |
| APP240920P00130000 | 2024-05-13 10:53AM EDT | 130.00 | 46.00 | 52.50 | 54.40 | 0.00 | - | 15 | 0 | 81.13% |
© 2024 Yahoo. All rights reserved.