AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240426C00057000 | 2024-04-17 10:01AM EDT | 57.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240426C00063000 | 2024-04-24 9:55AM EDT | 63.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240426C00065000 | 2024-04-24 9:42AM EDT | 65.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240426C00066000 | 2024-04-22 3:58PM EDT | 66.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 0.00% |
| APP240426C00067000 | 2024-04-24 2:37PM EDT | 67.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240426C00068000 | 2024-04-24 3:48PM EDT | 68.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| APP240426C00069000 | 2024-04-24 3:48PM EDT | 69.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| APP240426C00070000 | 2024-04-24 3:55PM EDT | 70.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 1.56% |
| APP240426C00071000 | 2024-04-24 3:51PM EDT | 71.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3,655 | 0 | 6.25% |
| APP240426C00071500 | 2024-04-24 3:57PM EDT | 71.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 12.50% |
| APP240426C00072000 | 2024-04-24 3:48PM EDT | 72.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| APP240426C00072500 | 2024-04-24 3:10PM EDT | 72.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| APP240426C00073000 | 2024-04-24 11:36AM EDT | 73.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APP240426C00073500 | 2024-04-24 10:48AM EDT | 73.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APP240426C00074000 | 2024-04-24 3:59PM EDT | 74.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,277 | 0 | 25.00% |
| APP240426C00074500 | 2024-04-23 1:55PM EDT | 74.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APP240426C00075000 | 2024-04-24 10:01AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APP240426C00075500 | 2024-04-23 12:48PM EDT | 75.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APP240426C00076000 | 2024-04-23 3:47PM EDT | 76.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APP240426C00077000 | 2024-04-23 11:19AM EDT | 77.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| APP240426C00078000 | 2024-04-23 9:52AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240426C00079000 | 2024-04-23 9:58AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240426C00080000 | 2024-04-23 3:41PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240426C00081000 | 2024-04-24 2:28PM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240426C00082000 | 2024-04-16 9:41AM EDT | 82.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP240426C00083000 | 2024-04-16 2:07PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APP240426C00084000 | 2024-04-17 11:32AM EDT | 84.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| APP240426C00085000 | 2024-04-10 9:49AM EDT | 85.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APP240426C00086000 | 2024-04-16 1:12PM EDT | 86.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APP240426C00088000 | 2024-04-15 11:50AM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APP240426C00090000 | 2024-04-11 9:50AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240426P00058000 | 2024-03-27 3:18PM EDT | 58.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240426P00060000 | 2024-04-22 12:46PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| APP240426P00062000 | 2024-04-22 3:58PM EDT | 62.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| APP240426P00063000 | 2024-04-24 3:53PM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| APP240426P00064000 | 2024-04-24 10:22AM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| APP240426P00065000 | 2024-04-24 1:07PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| APP240426P00066000 | 2024-04-24 3:10PM EDT | 66.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| APP240426P00067000 | 2024-04-24 3:32PM EDT | 67.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| APP240426P00068000 | 2024-04-24 3:48PM EDT | 68.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| APP240426P00069000 | 2024-04-24 3:28PM EDT | 69.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| APP240426P00070000 | 2024-04-24 3:48PM EDT | 70.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| APP240426P00071000 | 2024-04-24 3:38PM EDT | 71.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| APP240426P00071500 | 2024-04-23 12:49PM EDT | 71.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| APP240426P00072000 | 2024-04-23 12:49PM EDT | 72.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| APP240426P00072500 | 2024-04-23 1:42PM EDT | 72.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| APP240426P00073000 | 2024-04-23 12:47PM EDT | 73.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240426P00073500 | 2024-04-23 12:49PM EDT | 73.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APP240426P00074000 | 2024-04-24 9:33AM EDT | 74.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240426P00074500 | 2024-04-17 12:53PM EDT | 74.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240426P00075000 | 2024-04-24 3:34PM EDT | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| APP240426P00075500 | 2024-04-22 10:10AM EDT | 75.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240426P00076000 | 2024-04-12 2:41PM EDT | 76.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240426P00077000 | 2024-04-17 12:11PM EDT | 77.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240426P00078000 | 2024-04-15 10:38AM EDT | 78.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.