AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241115C00032500 | 2024-04-25 3:19PM EDT | 32.50 | 39.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP241115C00040000 | 2024-04-26 12:35PM EDT | 40.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP241115C00042500 | 2024-04-22 9:57AM EDT | 42.50 | 28.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP241115C00045000 | 2024-03-27 10:38AM EDT | 45.00 | 28.30 | 31.70 | 33.20 | 0.00 | - | 1 | 1 | 0.00% |
| APP241115C00050000 | 2024-05-17 1:50PM EDT | 50.00 | 35.62 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| APP241115C00055000 | 2024-04-17 3:53PM EDT | 55.00 | 23.20 | 30.90 | 31.30 | 0.00 | - | 12 | 13 | 84.81% |
| APP241115C00057500 | 2024-04-17 3:04PM EDT | 57.50 | 21.50 | 28.90 | 29.50 | 0.00 | - | 15 | 16 | 82.51% |
| APP241115C00060000 | 2024-05-03 3:18PM EDT | 60.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP241115C00062500 | 2024-04-17 2:36PM EDT | 62.50 | 18.90 | 25.20 | 25.60 | 0.00 | - | 14 | 16 | 77.38% |
| APP241115C00065000 | 2024-05-03 3:18PM EDT | 65.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP241115C00067500 | 2024-04-29 12:18PM EDT | 67.50 | 17.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP241115C00070000 | 2024-05-13 2:16PM EDT | 70.00 | 22.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP241115C00072500 | 2024-05-17 10:21AM EDT | 72.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APP241115C00075000 | 2024-05-09 10:23AM EDT | 75.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP241115C00077500 | 2024-05-14 10:17AM EDT | 77.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP241115C00080000 | 2024-05-22 2:16PM EDT | 80.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP241115C00082500 | 2024-05-16 3:32PM EDT | 82.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| APP241115C00085000 | 2024-05-22 3:44PM EDT | 85.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| APP241115C00087500 | 2024-05-13 9:31AM EDT | 87.50 | 13.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APP241115C00090000 | 2024-05-22 3:19PM EDT | 90.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| APP241115C00092500 | 2024-05-16 3:40PM EDT | 92.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| APP241115C00095000 | 2024-05-20 3:16PM EDT | 95.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| APP241115C00100000 | 2024-05-20 2:33PM EDT | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| APP241115C00105000 | 2024-05-13 9:31AM EDT | 105.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP241115C00110000 | 2024-05-22 3:44PM EDT | 110.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP241115C00115000 | 2024-05-10 12:05PM EDT | 115.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP241115C00120000 | 2024-05-17 10:36AM EDT | 120.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| APP241115C00130000 | 2024-05-16 10:48AM EDT | 130.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241115P00032500 | 2024-05-14 10:16AM EDT | 32.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP241115P00035000 | 2024-04-01 9:31AM EDT | 35.00 | 1.25 | 1.00 | 1.20 | 0.00 | - | - | 1 | 84.59% |
| APP241115P00037500 | 2024-05-16 9:52AM EDT | 37.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| APP241115P00042500 | 2024-05-08 11:44AM EDT | 42.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP241115P00045000 | 2024-05-08 2:58PM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| APP241115P00047500 | 2024-05-22 3:09PM EDT | 47.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| APP241115P00050000 | 2024-05-16 2:29PM EDT | 50.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| APP241115P00055000 | 2024-05-09 3:01PM EDT | 55.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP241115P00057500 | 2024-04-22 1:00PM EDT | 57.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| APP241115P00060000 | 2024-05-09 10:55AM EDT | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| APP241115P00062500 | 2024-05-09 12:07PM EDT | 62.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| APP241115P00065000 | 2024-05-16 3:42PM EDT | 65.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP241115P00067500 | 2024-05-17 2:19PM EDT | 67.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| APP241115P00070000 | 2024-05-13 9:31AM EDT | 70.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP241115P00072500 | 2024-05-21 10:17AM EDT | 72.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| APP241115P00075000 | 2024-05-09 9:56AM EDT | 75.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| APP241115P00077500 | 2024-04-26 1:29PM EDT | 77.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| APP241115P00080000 | 2024-05-21 9:58AM EDT | 80.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.01% |
| APP241115P00082500 | 2024-05-14 9:50AM EDT | 82.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP241115P00085000 | 2024-05-09 10:42AM EDT | 85.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP241115P00087500 | 2024-05-10 2:46PM EDT | 87.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP241115P00090000 | 2024-05-20 2:46PM EDT | 90.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| APP241115P00095000 | 2024-05-10 11:47AM EDT | 95.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP241115P00100000 | 2024-05-10 12:24PM EDT | 100.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP241115P00115000 | 2024-05-17 2:24PM EDT | 115.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APP241115P00120000 | 2024-05-22 3:05PM EDT | 120.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP241115P00125000 | 2024-05-20 11:41AM EDT | 125.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP241115P00130000 | 2024-05-20 9:55AM EDT | 130.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.