AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.62 | +1.82 | +6.79% | 1 | 1 | 45.00 | 0.59 | 0.00 | - | 30 | 39 |
| - | - | - | - | - | 50.00 | 0.30 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 55.00 | 0.34 | -0.01 | -2.86% | 48 | 141 |
| - | - | - | - | - | 57.00 | 0.31 | -0.33 | -51.56% | 55 | 124 |
| - | - | - | - | - | 58.00 | 0.41 | -0.29 | -41.43% | 2 | 62 |
| 15.00 | 0.00 | - | 1 | 1 | 59.00 | 0.55 | -0.20 | -26.67% | 29 | 17 |
| 14.00 | 0.00 | - | 5 | 7 | 60.00 | 0.56 | -0.44 | -44.00% | 185 | 117 |
| 9.70 | 0.00 | - | 1 | 7 | 61.00 | 0.75 | -0.33 | -30.56% | 1 | 31 |
| 13.22 | 0.00 | - | 10 | 28 | 62.00 | 0.85 | -0.55 | -39.29% | 50 | 30 |
| 8.70 | 0.00 | - | 3 | 22 | 63.00 | 0.95 | -0.59 | -38.31% | 11 | 28 |
| 10.20 | 0.00 | - | 5 | 18 | 64.00 | 1.26 | -0.77 | -37.93% | 23 | 23 |
| 9.50 | 0.00 | - | 21 | 44 | 65.00 | 1.40 | -0.63 | -31.03% | 118 | 125 |
| 8.80 | 0.00 | - | 15 | 68 | 66.00 | 1.65 | -1.06 | -39.11% | 5 | 84 |
| 9.40 | +1.30 | +16.05% | 2 | 40 | 67.00 | 2.25 | -0.75 | -25.00% | 1 | 37 |
| 8.90 | +2.00 | +28.99% | 2 | 51 | 68.00 | 2.20 | -1.10 | -33.33% | 48 | 169 |
| 8.40 | +1.80 | +27.27% | 3 | 281 | 69.00 | 2.50 | -1.25 | -33.33% | 285 | 293 |
| 7.90 | +1.12 | +16.52% | 42 | 344 | 70.00 | 2.80 | -1.50 | -34.88% | 75 | 345 |
| 7.05 | +0.75 | +11.90% | 6 | 240 | 71.00 | 3.55 | -0.75 | -17.44% | 21 | 372 |
| 7.10 | +2.10 | +42.00% | 1 | 38 | 71.50 | 3.50 | -2.30 | -39.66% | 8 | 67 |
| 5.80 | +0.45 | +8.41% | 3 | 278 | 72.00 | 3.64 | -1.36 | -27.20% | 19 | 172 |
| 6.40 | +1.61 | +33.61% | 10 | 169 | 72.50 | 3.89 | -1.31 | -25.19% | 5 | 126 |
| 6.17 | +0.97 | +18.65% | 29 | 443 | 73.00 | 4.10 | -1.20 | -22.64% | 29 | 265 |
| 5.70 | +1.20 | +26.67% | 48 | 56 | 73.50 | 4.50 | -0.60 | -11.76% | 75 | 88 |
| 5.78 | +1.58 | +37.62% | 139 | 250 | 74.00 | 4.60 | -1.74 | -27.44% | 164 | 112 |
| 5.30 | +1.30 | +32.50% | 278 | 240 | 75.00 | 5.14 | -1.46 | -22.12% | 118 | 179 |
| 4.72 | +1.12 | +31.11% | 87 | 148 | 76.00 | 5.90 | -2.60 | -30.59% | 38 | 163 |
| 4.40 | +1.05 | +31.34% | 42 | 126 | 77.00 | 7.40 | 0.00 | - | 1 | 135 |
| 3.65 | +0.65 | +21.67% | 33 | 120 | 78.00 | 7.75 | -0.45 | -5.49% | 1 | 53 |
| 3.52 | +0.60 | +20.55% | 9 | 63 | 79.00 | 10.30 | 0.00 | - | 4 | 9 |
| 3.10 | +0.48 | +18.32% | 76 | 1,563 | 80.00 | 9.10 | 0.00 | - | 2 | 10 |
| 2.80 | +0.85 | +43.59% | 7 | 940 | 81.00 | 9.80 | 0.00 | - | 6 | 17 |
| 2.54 | +0.44 | +20.95% | 19 | 1,417 | 82.00 | 10.50 | 0.00 | - | 7 | 8 |
| 1.95 | +0.65 | +50.00% | 13 | 111 | 83.00 | 11.30 | 0.00 | - | 19 | 19 |
| 1.97 | +0.24 | +13.87% | 11 | 57 | 84.00 | 17.80 | 0.00 | - | - | 3 |
| 1.76 | +0.36 | +25.71% | 311 | 329 | 85.00 | - | - | - | - | - |
| 1.65 | +0.45 | +37.50% | 26 | 103 | 86.00 | - | - | - | - | - |
| 1.39 | +0.26 | +23.01% | 44 | 105 | 87.00 | - | - | - | - | - |
| 1.18 | +0.23 | +24.21% | 1 | 55 | 88.00 | - | - | - | - | - |
| 1.02 | +0.39 | +61.90% | 36 | 49 | 89.00 | - | - | - | - | - |
| 1.00 | +0.40 | +66.67% | 24 | 239 | 90.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 13 | 30 | 95.00 | - | - | - | - | - |
| 0.18 | -0.01 | -5.26% | 13 | 7 | 100.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.