AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018C00045000 | 2024-05-09 9:33AM EDT | 45.00 | 38.20 | 36.80 | 39.50 | 0.00 | - | 1 | 1 | 119.97% |
| APP241018C00055000 | 2024-06-14 3:56PM EDT | 55.00 | 25.71 | 25.90 | 26.40 | 0.00 | - | 3 | 6 | 69.54% |
| APP241018C00060000 | 2024-06-17 10:58AM EDT | 60.00 | 21.70 | 21.90 | 22.40 | 0.00 | - | 1 | 1 | 66.33% |
| APP241018C00065000 | 2024-06-11 10:54AM EDT | 65.00 | 17.30 | 18.20 | 18.70 | 0.00 | - | - | 1 | 63.54% |
| APP241018C00070000 | 2024-06-21 9:54AM EDT | 70.00 | 13.00 | 14.90 | 15.30 | -3.20 | -19.75% | 2 | 6 | 61.16% |
| APP241018C00072500 | 2024-06-06 10:35AM EDT | 72.50 | 17.10 | 13.50 | 13.90 | 0.00 | - | 1 | 2 | 60.89% |
| APP241018C00075000 | 2024-06-14 11:40AM EDT | 75.00 | 11.55 | 12.10 | 12.50 | 0.00 | - | 5 | 9 | 60.07% |
| APP241018C00077500 | 2024-06-20 1:22PM EDT | 77.50 | 10.90 | 10.80 | 11.20 | 0.00 | - | 4 | 10 | 59.31% |
| APP241018C00080000 | 2024-06-18 10:32AM EDT | 80.00 | 8.50 | 9.70 | 10.00 | -2.40 | -22.02% | 1 | 103 | 58.90% |
| APP241018C00082500 | 2024-06-21 10:52AM EDT | 82.50 | 8.00 | 8.60 | 8.90 | -1.20 | -13.04% | 1 | 103 | 58.26% |
| APP241018C00085000 | 2024-06-21 10:52AM EDT | 85.00 | 7.10 | 7.60 | 7.90 | -0.30 | -4.05% | 8 | 61 | 57.70% |
| APP241018C00087500 | 2024-06-13 3:29PM EDT | 87.50 | 6.10 | 6.80 | 7.10 | 0.00 | - | 64 | 96 | 57.81% |
| APP241018C00090000 | 2024-06-21 1:11PM EDT | 90.00 | 5.40 | 5.90 | 6.30 | -0.40 | -6.90% | 2 | 28 | 57.18% |
| APP241018C00092500 | 2024-06-20 1:42PM EDT | 92.50 | 4.90 | 5.20 | 5.60 | 0.00 | - | 5 | 14 | 56.98% |
| APP241018C00095000 | 2024-06-14 2:51PM EDT | 95.00 | 4.60 | 4.60 | 5.00 | 0.00 | - | 1 | 78 | 56.98% |
| APP241018C00100000 | 2024-06-20 12:37PM EDT | 100.00 | 3.85 | 3.50 | 3.90 | 0.00 | - | 13 | 592 | 56.46% |
| APP241018C00105000 | 2024-06-17 3:37PM EDT | 105.00 | 3.20 | 2.65 | 3.10 | 0.00 | - | 204 | 202 | 56.35% |
| APP241018C00110000 | 2024-06-20 12:17PM EDT | 110.00 | 2.40 | 2.00 | 2.35 | 0.00 | - | 2 | 571 | 55.84% |
| APP241018C00115000 | 2024-06-20 12:31PM EDT | 115.00 | 1.80 | 1.50 | 1.85 | 0.00 | - | 3 | 33 | 55.79% |
| APP241018C00120000 | 2024-06-05 12:33PM EDT | 120.00 | 2.20 | 1.15 | 1.45 | 0.00 | - | - | 10 | 55.88% |
| APP241018C00125000 | 2024-06-20 12:29PM EDT | 125.00 | 1.10 | 0.85 | 1.10 | 0.00 | - | 1 | 7 | 55.57% |
| APP241018C00130000 | 2024-06-20 12:34PM EDT | 130.00 | 0.80 | 0.65 | 0.90 | 0.00 | - | 1 | 35 | 56.01% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018P00040000 | 2024-05-31 12:29PM EDT | 40.00 | 0.40 | 0.10 | 1.60 | 0.00 | - | 1 | 1 | 82.13% |
| APP241018P00045000 | 2024-05-08 3:00PM EDT | 45.00 | 1.22 | 0.15 | 1.70 | 0.00 | - | - | 1 | 71.39% |
| APP241018P00050000 | 2024-06-18 11:44AM EDT | 50.00 | 0.90 | 0.80 | 1.05 | 0.00 | - | 10 | 1,547 | 60.21% |
| APP241018P00055000 | 2024-06-07 10:53AM EDT | 55.00 | 1.15 | 1.40 | 1.65 | 0.00 | - | 63 | 65 | 57.96% |
| APP241018P00060000 | 2024-06-11 12:41PM EDT | 60.00 | 3.23 | 2.30 | 2.55 | 0.00 | - | 4 | 12 | 56.25% |
| APP241018P00065000 | 2024-06-12 9:30AM EDT | 65.00 | 3.70 | 3.50 | 3.80 | 0.00 | - | 1 | 25 | 54.59% |
| APP241018P00070000 | 2024-06-20 10:15AM EDT | 70.00 | 4.75 | 5.20 | 5.60 | 0.00 | - | 2 | 428 | 53.98% |
| APP241018P00072500 | 2024-06-18 10:30AM EDT | 72.50 | 6.02 | 6.10 | 6.50 | 0.00 | - | 4 | 27 | 52.84% |
| APP241018P00075000 | 2024-06-12 2:38PM EDT | 75.00 | 8.70 | 7.30 | 7.60 | 0.00 | - | 3 | 15 | 52.62% |
| APP241018P00077500 | 2024-06-18 10:36AM EDT | 77.50 | 8.30 | 8.50 | 8.80 | 0.00 | - | 11 | 18 | 52.05% |
| APP241018P00080000 | 2024-06-20 3:25PM EDT | 80.00 | 10.90 | 9.80 | 10.20 | 0.00 | - | 167 | 363 | 51.75% |
| APP241018P00082500 | 2024-06-20 1:13PM EDT | 82.50 | 11.40 | 11.20 | 11.60 | 0.00 | - | 5 | 38 | 51.15% |
| APP241018P00085000 | 2024-06-18 10:47AM EDT | 85.00 | 12.50 | 12.60 | 13.10 | 0.00 | - | 11 | 50 | 50.28% |
| APP241018P00087500 | 2024-05-21 10:17AM EDT | 87.50 | 12.00 | 15.10 | 15.60 | 0.00 | - | 6 | 7 | 54.86% |
| APP241018P00090000 | 2024-05-09 10:57AM EDT | 90.00 | 13.23 | 14.10 | 14.60 | 0.00 | - | 3 | 3 | 39.69% |
| APP241018P00095000 | 2024-05-10 11:41AM EDT | 95.00 | 15.80 | 15.80 | 18.30 | 0.00 | - | - | 1 | 37.54% |
| APP241018P00100000 | 2024-05-10 10:49AM EDT | 100.00 | 19.10 | 21.00 | 23.40 | 0.00 | - | - | 1 | 44.10% |
| APP241018P00115000 | 2024-05-21 1:55PM EDT | 115.00 | 32.08 | 38.00 | 38.70 | 0.00 | - | - | 2 | 58.20% |
© 2024 Yahoo. All rights reserved.