AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP250718C00022500 | 2024-04-22 11:27AM EDT | 22.50 | 46.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP250718C00030000 | 2024-06-12 10:00AM EDT | 30.00 | 48.53 | 48.70 | 53.50 | 0.00 | - | 2 | 1 | 82.31% |
| APP250718C00035000 | 2024-03-18 9:44AM EDT | 35.00 | 35.20 | 38.60 | 42.00 | 0.00 | - | 5 | 11 | 0.00% |
| APP250718C00037500 | 2024-05-21 2:40PM EDT | 37.50 | 50.40 | 41.60 | 45.80 | 0.00 | - | 50 | 51 | 66.70% |
| APP250718C00040000 | 2024-04-18 9:30AM EDT | 40.00 | 37.40 | 44.50 | 48.40 | 0.00 | - | 1 | 322 | 97.08% |
| APP250718C00042500 | 2024-04-08 3:54PM EDT | 42.50 | 42.00 | 35.10 | 39.90 | 0.00 | - | 1 | 4 | 65.93% |
| APP250718C00045000 | 2024-06-07 9:53AM EDT | 45.00 | 43.57 | 36.80 | 39.80 | 0.00 | - | 1 | 52 | 66.79% |
| APP250718C00047500 | 2024-04-08 10:32AM EDT | 47.50 | 37.26 | 34.30 | 35.30 | 0.00 | - | - | 1 | 56.26% |
| APP250718C00050000 | 2024-06-04 11:52AM EDT | 50.00 | 38.00 | 33.60 | 36.20 | 0.00 | - | 5 | 33 | 66.00% |
| APP250718C00052500 | 2024-03-21 11:23AM EDT | 52.50 | 30.95 | 25.60 | 28.40 | 0.00 | - | - | 4 | 40.13% |
| APP250718C00055000 | 2024-05-09 11:05AM EDT | 55.00 | 40.29 | 34.80 | 37.50 | 0.00 | - | 2 | 7 | 84.77% |
| APP250718C00057500 | 2024-06-14 1:52PM EDT | 57.50 | 29.11 | 28.30 | 33.00 | 0.00 | - | 10 | 66 | 66.59% |
| APP250718C00060000 | 2024-06-11 11:49AM EDT | 60.00 | 25.00 | 28.90 | 29.60 | 0.00 | - | 5 | 76 | 66.30% |
| APP250718C00062500 | 2024-04-05 3:32PM EDT | 62.50 | 27.50 | 24.50 | 27.50 | 0.00 | - | 1 | 1 | 58.62% |
| APP250718C00065000 | 2024-06-20 12:27PM EDT | 65.00 | 27.10 | 26.00 | 26.70 | 0.00 | - | 1 | 1,513 | 64.73% |
| APP250718C00067500 | 2024-05-09 1:28PM EDT | 67.50 | 30.16 | 25.00 | 27.90 | 0.00 | - | 1 | 30 | 69.33% |
| APP250718C00070000 | 2024-06-14 2:30PM EDT | 70.00 | 22.90 | 23.50 | 25.90 | 0.00 | - | 1 | 91 | 66.97% |
| APP250718C00072500 | 2024-06-12 12:42PM EDT | 72.50 | 19.75 | 22.30 | 23.10 | 0.00 | - | 3 | 6 | 63.71% |
| APP250718C00075000 | 2024-06-20 9:51AM EDT | 75.00 | 23.50 | 21.10 | 21.70 | 0.00 | - | 3 | 37 | 62.77% |
| APP250718C00077500 | 2024-06-17 11:22AM EDT | 77.50 | 18.88 | 20.10 | 20.80 | -0.92 | -4.65% | 1 | 10 | 62.85% |
| APP250718C00080000 | 2024-06-14 1:52PM EDT | 80.00 | 18.80 | 19.00 | 21.50 | 0.00 | - | 15 | 78 | 65.20% |
| APP250718C00082500 | 2024-06-10 12:00PM EDT | 82.50 | 16.80 | 18.00 | 18.80 | 0.00 | - | 5 | 9 | 62.10% |
| APP250718C00085000 | 2024-06-20 10:41AM EDT | 85.00 | 18.50 | 17.10 | 17.80 | 0.00 | - | 5 | 360 | 61.76% |
| APP250718C00087500 | 2024-06-06 9:55AM EDT | 87.50 | 14.45 | 16.10 | 17.60 | -7.15 | -33.10% | 3 | 24 | 62.39% |
| APP250718C00090000 | 2024-06-21 3:51PM EDT | 90.00 | 15.57 | 15.30 | 16.40 | -1.28 | -7.60% | 1 | 80 | 61.65% |
| APP250718C00092500 | 2024-06-14 1:41PM EDT | 92.50 | 14.20 | 14.50 | 16.30 | 0.00 | - | 70 | 74 | 62.50% |
| APP250718C00095000 | 2024-06-06 10:59AM EDT | 95.00 | 16.29 | 13.70 | 14.50 | 0.00 | - | 2 | 32 | 60.62% |
| APP250718C00100000 | 2024-06-11 12:26PM EDT | 100.00 | 10.67 | 12.30 | 13.00 | 0.00 | - | 22 | 863 | 60.08% |
| APP250718C00105000 | 2024-06-17 1:57PM EDT | 105.00 | 11.65 | 11.00 | 11.80 | 0.00 | - | 2 | 5 | 59.78% |
| APP250718C00110000 | 2024-06-07 10:50AM EDT | 110.00 | 12.10 | 9.80 | 10.60 | 0.00 | - | 26 | 37 | 59.26% |
| APP250718C00115000 | 2024-06-18 12:35PM EDT | 115.00 | 9.57 | 8.80 | 9.50 | 0.00 | - | 15 | 86 | 58.88% |
| APP250718C00120000 | 2024-06-12 10:36AM EDT | 120.00 | 7.13 | 7.90 | 10.40 | 0.00 | - | 3 | 2 | 61.64% |
| APP250718C00125000 | 2024-06-06 9:59AM EDT | 125.00 | 8.10 | 7.10 | 7.80 | 0.00 | - | 1 | 89 | 58.51% |
| APP250718C00130000 | 2024-06-17 3:16PM EDT | 130.00 | 6.90 | 6.30 | 7.00 | 0.00 | - | 2 | 9 | 58.07% |
PutsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP250718P00022500 | 2024-06-04 10:39AM EDT | 22.50 | 0.40 | 0.15 | 1.90 | 0.00 | - | 16 | 0 | 81.69% |
| APP250718P00025000 | 2024-06-04 12:45PM EDT | 25.00 | 0.65 | 0.00 | 1.90 | 0.00 | - | 26 | 18 | 73.93% |
| APP250718P00027500 | 2024-05-09 1:44PM EDT | 27.50 | 0.92 | 0.25 | 1.80 | 0.00 | - | 7 | 118 | 69.51% |
| APP250718P00030000 | 2024-06-12 3:50PM EDT | 30.00 | 1.30 | 0.00 | 2.60 | 0.00 | - | 1 | 258 | 68.19% |
| APP250718P00032500 | 2024-02-12 11:13AM EDT | 32.50 | 4.60 | 2.80 | 2.95 | 0.00 | - | 41 | 137 | 79.76% |
| APP250718P00035000 | 2024-05-15 11:13AM EDT | 35.00 | 1.18 | 0.45 | 1.85 | 0.00 | - | 3 | 65 | 56.71% |
| APP250718P00037500 | 2024-05-31 10:44AM EDT | 37.50 | 1.75 | 1.60 | 2.00 | 0.00 | - | 1 | 99 | 59.40% |
| APP250718P00040000 | 2024-06-13 3:48PM EDT | 40.00 | 2.50 | 2.00 | 2.60 | 0.00 | - | 1 | 9 | 59.40% |
| APP250718P00042500 | 2024-05-07 2:10PM EDT | 42.50 | 3.53 | 2.15 | 2.45 | 0.00 | - | 1 | 3 | 55.10% |
| APP250718P00045000 | 2024-06-20 1:57PM EDT | 45.00 | 3.18 | 2.90 | 3.40 | 0.00 | - | 3 | 2,410 | 56.97% |
| APP250718P00047500 | 2024-05-23 10:03AM EDT | 47.50 | 3.60 | 3.50 | 3.90 | 0.00 | - | 6 | 86 | 56.18% |
| APP250718P00050000 | 2024-06-12 9:49AM EDT | 50.00 | 4.60 | 4.20 | 4.60 | 0.00 | - | 2 | 29 | 55.93% |
| APP250718P00052500 | 2024-06-03 10:59AM EDT | 52.50 | 4.50 | 4.90 | 5.30 | 0.00 | - | 2 | 71 | 55.35% |
| APP250718P00055000 | 2024-06-04 9:51AM EDT | 55.00 | 5.10 | 5.60 | 6.00 | 0.00 | - | 3 | 26 | 54.49% |
| APP250718P00060000 | 2024-05-24 9:55AM EDT | 60.00 | 7.30 | 7.20 | 7.80 | 0.00 | - | 4 | 6 | 53.41% |
| APP250718P00062500 | 2024-05-09 10:02AM EDT | 62.50 | 8.00 | 7.30 | 7.80 | 0.00 | - | 1 | 1 | 50.36% |
| APP250718P00065000 | 2024-04-25 10:12AM EDT | 65.00 | 14.20 | 6.30 | 8.60 | 0.00 | - | - | 4 | 49.20% |
| APP250718P00067500 | 2024-05-09 1:28PM EDT | 67.50 | 9.11 | 9.20 | 9.80 | 0.00 | - | 1 | 1 | 49.31% |
| APP250718P00070000 | 2024-05-15 1:12PM EDT | 70.00 | 10.40 | 11.70 | 12.20 | 0.00 | - | 7 | 508 | 52.45% |
| APP250718P00072500 | 2024-05-17 3:58PM EDT | 72.50 | 11.30 | 13.00 | 15.50 | 0.00 | - | 1 | 1 | 55.69% |
| APP250718P00075000 | 2024-05-23 11:00AM EDT | 75.00 | 13.50 | 13.90 | 14.50 | 0.00 | - | 1 | 8 | 50.83% |
| APP250718P00080000 | 2024-06-18 10:44AM EDT | 80.00 | 17.32 | 16.60 | 17.30 | 0.00 | - | 1 | 2 | 50.15% |
| APP250718P00082500 | 2024-06-06 10:21AM EDT | 82.50 | 16.41 | 18.00 | 18.80 | 0.00 | - | 5 | 20 | 51.03% |
| APP250718P00085000 | 2024-06-12 11:07AM EDT | 85.00 | 21.30 | 19.50 | 20.80 | 0.00 | - | 1 | 8 | 50.18% |
| APP250718P00087500 | 2024-06-07 10:56AM EDT | 87.50 | 19.40 | 21.00 | 21.80 | 0.00 | - | 5 | 9 | 50.11% |
| APP250718P00090000 | 2024-06-07 1:59PM EDT | 90.00 | 20.90 | 22.60 | 25.00 | 0.00 | - | 10 | 20 | 50.96% |
| APP250718P00092500 | 2024-06-07 1:37PM EDT | 92.50 | 22.40 | 24.20 | 24.80 | 0.00 | - | 4 | 8 | 48.59% |
| APP250718P00095000 | 2024-06-07 1:36PM EDT | 95.00 | 24.00 | 25.80 | 26.60 | 0.00 | - | 5 | 5 | 48.54% |
| APP250718P00100000 | 2024-06-20 1:57PM EDT | 100.00 | 29.97 | 29.40 | 30.20 | 0.00 | - | 3 | 35 | 48.04% |
© 2024 Yahoo. All rights reserved.