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 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00100000 | 2024-06-13 10:45AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13,043 | 82.81% |
| APP240628C00100000 | 2024-06-13 11:12AM EDT | 2024-06-28 | 0.05 | 0.05 | 1.00 | 0.00 | - | 3 | 7 | 93.85% |
| APP240705C00100000 | 2024-06-05 1:46PM EDT | 2024-07-05 | 0.60 | 0.05 | 1.00 | 0.00 | - | - | 15 | 75.68% |
| APP240712C00100000 | 2024-06-11 9:30AM EDT | 2024-07-12 | 0.40 | 0.05 | 1.50 | 0.00 | - | 5 | 12 | 71.83% |
| APP240719C00100000 | 2024-06-14 2:49PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.30 | +0.10 | +50.00% | 25 | 3,826 | 50.39% |
| APP240816C00100000 | 2024-06-14 3:38PM EDT | 2024-08-16 | 1.75 | 1.65 | 1.95 | +0.23 | +15.13% | 33 | 2,201 | 61.11% |
| APP240920C00100000 | 2024-06-13 3:18PM EDT | 2024-09-20 | 2.50 | 2.60 | 2.95 | +0.05 | +2.04% | 1 | 876 | 57.25% |
| APP241018C00100000 | 2024-06-14 3:56PM EDT | 2024-10-18 | 3.60 | 3.50 | 3.70 | +0.65 | +22.03% | 2 | 578 | 56.10% |
| APP241115C00100000 | 2024-06-11 3:46PM EDT | 2024-11-15 | 5.26 | 5.10 | 5.70 | 0.00 | - | 14 | 1,103 | 61.04% |
| APP250117C00100000 | 2024-06-14 3:17PM EDT | 2025-01-17 | 7.00 | 6.70 | 8.00 | +0.85 | +13.82% | 8 | 1,343 | 60.19% |
| APP250718C00100000 | 2024-06-11 12:26PM EDT | 2025-07-18 | 10.67 | 11.90 | 12.40 | 0.00 | - | 22 | 863 | 59.53% |
| APP260116C00100000 | 2024-06-12 12:18PM EDT | 2026-01-16 | 14.70 | 16.10 | 16.80 | 0.00 | - | 2 | 45 | 60.36% |
PutsforJune 21, 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 | 63.06% |
| APP240920P00100000 | 2024-05-29 3:23PM EDT | 2024-09-20 | 19.41 | 23.90 | 24.50 | 0.00 | - | - | 2 | 50.88% |
| APP241018P00100000 | 2024-05-10 10:49AM EDT | 2024-10-18 | 19.10 | 21.00 | 23.40 | 0.00 | - | - | 1 | 35.01% |
| APP241115P00100000 | 2024-05-10 12:24PM EDT | 2024-11-15 | 20.50 | 22.50 | 23.30 | 0.00 | - | - | 1 | 30.66% |
| APP250117P00100000 | 2024-06-04 9:40AM EDT | 2025-01-17 | 22.70 | 26.70 | 27.20 | 0.00 | - | 1 | 5 | 48.21% |
| APP250718P00100000 | 2024-06-14 1:51PM EDT | 2025-07-18 | 30.48 | 29.90 | 32.50 | +3.48 | +12.89% | 1 | 34 | 52.91% |
© 2024 Yahoo. All rights reserved.