AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP260116C00020000 | 2024-06-12 12:44PM EDT | 20.00 | 56.77 | 58.90 | 63.00 | 0.00 | - | 2 | 49 | 92.14% |
| APP260116C00022500 | 2024-02-06 1:45PM EDT | 22.50 | 27.70 | 42.60 | 45.30 | 0.00 | - | - | 6 | 0.00% |
| APP260116C00025000 | 2024-04-16 9:48AM EDT | 25.00 | 50.40 | 59.70 | 63.70 | 0.00 | - | 1 | 3 | 126.66% |
| APP260116C00027500 | 2024-01-12 2:40PM EDT | 27.50 | 21.10 | 24.90 | 27.50 | 0.00 | - | - | 1 | 0.00% |
| APP260116C00030000 | 2024-06-13 3:47PM EDT | 30.00 | 49.90 | 51.90 | 53.30 | 0.00 | - | 3 | 64 | 79.83% |
| APP260116C00032500 | 2024-01-08 1:27PM EDT | 32.50 | 16.00 | 23.00 | 23.50 | 0.00 | - | 1 | 11 | 0.00% |
| APP260116C00035000 | 2024-05-09 3:24PM EDT | 35.00 | 54.40 | 49.60 | 52.70 | 0.00 | - | 1 | 27 | 90.38% |
| APP260116C00037500 | 2024-06-12 10:31AM EDT | 37.50 | 44.20 | 46.50 | 49.20 | 0.00 | - | 1 | 362 | 79.92% |
| APP260116C00040000 | 2024-06-12 3:24PM EDT | 40.00 | 43.40 | 42.50 | 46.50 | 0.00 | - | 1 | 158 | 70.12% |
| APP260116C00042500 | 2024-06-12 11:56AM EDT | 42.50 | 40.70 | 43.00 | 43.80 | 0.00 | - | 1 | 36 | 72.25% |
| APP260116C00045000 | 2024-06-20 1:36PM EDT | 45.00 | 39.83 | 41.30 | 43.90 | 0.00 | - | 1 | 265 | 75.13% |
| APP260116C00047500 | 2024-06-06 3:22PM EDT | 47.50 | 43.90 | 37.60 | 40.50 | 0.00 | - | 1 | 9 | 65.75% |
| APP260116C00050000 | 2024-06-18 10:52AM EDT | 50.00 | 39.75 | 38.10 | 41.00 | 0.00 | - | 1 | 350 | 73.45% |
| APP260116C00052500 | 2024-03-28 11:03AM EDT | 52.50 | 31.41 | 33.50 | 36.80 | 0.00 | - | 12 | 16 | 61.43% |
| APP260116C00055000 | 2024-06-20 12:15PM EDT | 55.00 | 36.70 | 35.10 | 37.50 | 0.00 | - | 1 | 301 | 70.56% |
| APP260116C00060000 | 2024-06-17 2:12PM EDT | 60.00 | 33.00 | 32.40 | 33.10 | 0.00 | - | 1 | 287 | 66.44% |
| APP260116C00062500 | 2024-05-16 10:18AM EDT | 62.50 | 35.50 | 30.40 | 33.00 | 0.00 | - | 3 | 12 | 66.72% |
| APP260116C00065000 | 2024-06-18 12:00PM EDT | 65.00 | 30.92 | 29.80 | 31.80 | 0.00 | - | 5 | 84 | 67.29% |
| APP260116C00067500 | 2024-06-20 10:58AM EDT | 67.50 | 30.30 | 28.50 | 29.20 | 0.00 | - | 1 | 12 | 64.50% |
| APP260116C00070000 | 2024-06-21 12:57PM EDT | 70.00 | 26.75 | 27.40 | 28.00 | -0.35 | -1.29% | 5 | 245 | 64.10% |
| APP260116C00072500 | 2024-06-12 1:41PM EDT | 72.50 | 24.45 | 26.20 | 27.00 | 0.00 | - | 1 | 2 | 63.74% |
| APP260116C00075000 | 2024-06-20 9:43AM EDT | 75.00 | 28.50 | 25.10 | 26.00 | 0.00 | - | 1 | 277 | 63.42% |
| APP260116C00077500 | 2024-06-12 9:47AM EDT | 77.50 | 23.30 | 24.00 | 24.90 | 0.00 | - | 1 | 11 | 62.86% |
| APP260116C00080000 | 2024-06-18 9:34AM EDT | 80.00 | 24.20 | 23.10 | 23.90 | 0.00 | - | 1 | 31 | 62.63% |
| APP260116C00082500 | 2024-05-30 12:49PM EDT | 82.50 | 24.99 | 22.10 | 23.00 | 0.00 | - | 2 | 4 | 62.31% |
| APP260116C00085000 | 2024-06-18 10:06AM EDT | 85.00 | 22.82 | 21.20 | 22.10 | 0.00 | - | 1 | 32 | 62.03% |
| APP260116C00090000 | 2024-06-12 12:46PM EDT | 90.00 | 17.30 | 19.50 | 20.80 | 0.00 | - | 10 | 134 | 62.02% |
| APP260116C00095000 | 2024-06-20 3:12PM EDT | 95.00 | 17.40 | 17.90 | 18.80 | 0.00 | - | 2 | 65 | 60.93% |
| APP260116C00100000 | 2024-06-12 12:18PM EDT | 100.00 | 14.70 | 16.50 | 18.30 | 0.00 | - | 2 | 45 | 61.74% |
| APP260116C00105000 | 2024-06-11 12:35PM EDT | 105.00 | 13.35 | 15.20 | 16.80 | 0.00 | - | 8 | 227 | 61.13% |
| APP260116C00110000 | 2024-06-13 3:34PM EDT | 110.00 | 13.10 | 14.00 | 16.30 | 0.00 | - | 1 | 8 | 61.70% |
| APP260116C00115000 | 2024-06-21 10:07AM EDT | 115.00 | 12.00 | 12.90 | 13.80 | +0.32 | +2.74% | 5 | 990 | 59.61% |
| APP260116C00120000 | 2024-06-13 10:59AM EDT | 120.00 | 11.00 | 11.90 | 12.80 | 0.00 | - | 2 | 3 | 59.37% |
| APP260116C00125000 | 2024-06-11 11:33AM EDT | 125.00 | 9.45 | 11.00 | 12.90 | 0.00 | - | 1 | 3 | 60.50% |
| APP260116C00130000 | 2024-06-17 12:32PM EDT | 130.00 | 10.39 | 10.10 | 11.00 | 0.00 | - | 1 | 121 | 58.83% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP260116P00020000 | 2024-06-20 9:30AM EDT | 20.00 | 0.20 | 0.45 | 0.95 | 0.00 | - | 2 | 2 | 67.53% |
| APP260116P00022500 | 2023-09-29 2:33PM EDT | 22.50 | 3.20 | 3.70 | 4.20 | 0.00 | - | 6 | 37 | 100.55% |
| APP260116P00025000 | 2024-02-27 2:41PM EDT | 25.00 | 2.20 | 1.80 | 3.20 | 0.00 | - | 20 | 43 | 79.25% |
| APP260116P00027500 | 2024-03-18 9:48AM EDT | 27.50 | 2.52 | 2.05 | 2.30 | 0.00 | - | 4 | 4 | 70.19% |
| APP260116P00030000 | 2024-05-31 3:07PM EDT | 30.00 | 1.50 | 0.85 | 3.10 | 0.00 | - | 75 | 304 | 63.16% |
| APP260116P00032500 | 2024-01-25 10:54AM EDT | 32.50 | 6.10 | 4.00 | 4.30 | 0.00 | - | 1 | 53 | 75.07% |
| APP260116P00035000 | 2024-05-31 3:07PM EDT | 35.00 | 2.50 | 2.40 | 2.70 | 0.00 | - | 45 | 142 | 58.83% |
| APP260116P00037500 | 2024-05-10 2:18PM EDT | 37.50 | 2.60 | 2.50 | 2.95 | 0.00 | - | 2 | 12 | 55.86% |
| APP260116P00040000 | 2024-05-30 3:00PM EDT | 40.00 | 3.10 | 3.40 | 3.70 | 0.00 | - | 1 | 73 | 57.00% |
| APP260116P00042500 | 2024-06-05 3:51PM EDT | 42.50 | 3.70 | 2.60 | 4.40 | 0.00 | - | 11 | 17 | 52.71% |
| APP260116P00045000 | 2024-06-20 1:57PM EDT | 45.00 | 4.82 | 4.60 | 5.00 | 0.00 | - | 3 | 26 | 55.59% |
| APP260116P00047500 | 2024-06-11 2:34PM EDT | 47.50 | 5.50 | 5.30 | 5.70 | 0.00 | - | 1 | 6 | 54.92% |
| APP260116P00050000 | 2024-06-04 9:38AM EDT | 50.00 | 5.50 | 6.00 | 6.50 | 0.00 | - | 4 | 23 | 54.25% |
| APP260116P00052500 | 2024-05-24 3:50PM EDT | 52.50 | 6.30 | 6.80 | 7.60 | 0.00 | - | 3 | 4 | 54.19% |
| APP260116P00055000 | 2024-06-17 12:32PM EDT | 55.00 | 7.99 | 7.70 | 8.20 | 0.00 | - | 1 | 3 | 53.15% |
| APP260116P00057500 | 2024-05-30 12:03PM EDT | 57.50 | 7.70 | 8.60 | 9.20 | 0.00 | - | 1 | 1 | 52.69% |
| APP260116P00060000 | 2024-05-13 9:40AM EDT | 60.00 | 9.04 | 10.00 | 10.50 | 0.00 | - | 1 | 4 | 53.39% |
| APP260116P00062500 | 2024-06-14 3:33PM EDT | 62.50 | 11.10 | 10.60 | 11.20 | 0.00 | - | 1 | 2 | 51.59% |
| APP260116P00065000 | 2024-06-18 9:30AM EDT | 65.00 | 12.00 | 11.60 | 12.30 | 0.00 | - | 1 | 138 | 50.98% |
| APP260116P00070000 | 2024-06-20 1:37PM EDT | 70.00 | 14.72 | 14.00 | 14.70 | 0.00 | - | 1 | 131 | 50.23% |
| APP260116P00075000 | 2024-05-17 2:11PM EDT | 75.00 | 15.67 | 17.00 | 18.30 | 0.00 | - | 2 | 2 | 51.41% |
| APP260116P00077500 | 2024-05-22 12:04PM EDT | 77.50 | 16.20 | 17.90 | 18.80 | 0.00 | - | 2 | 2 | 50.41% |
| APP260116P00080000 | 2024-06-12 9:53AM EDT | 80.00 | 20.30 | 19.20 | 20.00 | 0.00 | - | - | 20 | 49.45% |
| APP260116P00090000 | 2024-05-15 1:33PM EDT | 90.00 | 23.40 | 25.80 | 26.60 | 0.00 | - | - | 5 | 49.25% |
| APP260116P00092500 | 2024-05-17 3:46PM EDT | 92.50 | 24.80 | 27.40 | 28.30 | 0.00 | - | 1 | 1 | 49.06% |
| APP260116P00110000 | 2024-06-12 10:37AM EDT | 110.00 | 41.53 | 39.20 | 40.00 | 0.00 | - | - | 2 | 44.71% |
| APP260116P00120000 | 2024-06-06 11:44AM EDT | 120.00 | 44.20 | 46.90 | 47.80 | 0.00 | - | - | 1 | 43.24% |
| APP260116P00130000 | 2024-05-23 10:17AM EDT | 130.00 | 53.90 | 55.10 | 57.00 | 0.00 | - | - | 1 | 44.81% |
© 2024 Yahoo. All rights reserved.