AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240628C00100000 | 2024-06-13 11:12AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 91.80% |
| APP240705C00100000 | 2024-06-21 3:00PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.20 | -0.53 | -88.33% | 116 | 15 | 62.50% |
| APP240712C00100000 | 2024-06-11 9:30AM EDT | 2024-07-12 | 0.40 | 0.05 | 0.40 | 0.00 | - | 5 | 12 | 58.89% |
| APP240719C00100000 | 2024-06-21 1:54PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.25 | -0.16 | -61.54% | 2 | 3,721 | 52.05% |
| APP240816C00100000 | 2024-06-21 3:47PM EDT | 2024-08-16 | 1.67 | 1.60 | 2.00 | +0.17 | +11.33% | 34 | 2,200 | 61.87% |
| APP240920C00100000 | 2024-06-21 1:22PM EDT | 2024-09-20 | 2.39 | 2.60 | 2.95 | -0.36 | -13.09% | 2 | 897 | 57.01% |
| APP241018C00100000 | 2024-06-20 12:37PM EDT | 2024-10-18 | 3.85 | 3.50 | 3.90 | 0.00 | - | 13 | 592 | 56.23% |
| APP241115C00100000 | 2024-06-21 2:45PM EDT | 2024-11-15 | 5.40 | 5.30 | 5.80 | 0.00 | - | 4 | 1,372 | 61.16% |
| APP250117C00100000 | 2024-06-21 3:37PM EDT | 2025-01-17 | 6.89 | 6.90 | 7.40 | -0.51 | -6.89% | 1 | 1,346 | 58.38% |
| APP250718C00100000 | 2024-06-11 12:26PM EDT | 2025-07-18 | 10.67 | 12.30 | 13.00 | 0.00 | - | 22 | 863 | 60.01% |
| APP260116C00100000 | 2024-06-12 12:18PM EDT | 2026-01-16 | 14.70 | 16.50 | 18.30 | 0.00 | - | 2 | 45 | 61.68% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240719P00100000 | 2024-05-10 1:10PM EDT | 2024-07-19 | 14.80 | 18.10 | 18.70 | 0.00 | - | - | 2 | 0.00% |
| APP240816P00100000 | 2024-05-13 9:57AM EDT | 2024-08-16 | 18.80 | 24.10 | 24.80 | 0.00 | - | 1 | 4 | 75.32% |
| APP240920P00100000 | 2024-06-21 3:11PM EDT | 2024-09-20 | 24.10 | 22.90 | 23.50 | +4.69 | +24.16% | 1 | 2 | 51.11% |
| APP241018P00100000 | 2024-05-10 10:49AM EDT | 2024-10-18 | 19.10 | 21.00 | 23.40 | 0.00 | - | - | 1 | 43.92% |
| APP241115P00100000 | 2024-05-10 12:24PM EDT | 2024-11-15 | 20.50 | 22.50 | 23.30 | 0.00 | - | - | 1 | 38.79% |
| APP250117P00100000 | 2024-06-04 9:40AM EDT | 2025-01-17 | 22.70 | 25.90 | 26.70 | 0.00 | - | 1 | 5 | 49.94% |
| APP250718P00100000 | 2024-06-20 1:57PM EDT | 2025-07-18 | 29.97 | 29.40 | 30.20 | 0.00 | - | 3 | 35 | 47.98% |
© 2024 Yahoo. All rights reserved.