AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00050000 | 2024-06-11 12:04PM EDT | 2024-06-21 | 23.52 | 26.40 | 29.50 | 0.00 | - | 1 | 12 | 217.77% |
| APP240719C00050000 | 2024-06-11 12:04PM EDT | 2024-07-19 | 23.82 | 26.80 | 28.40 | 0.00 | - | 1 | 146 | 67.97% |
| APP240816C00050000 | 2024-06-11 12:01PM EDT | 2024-08-16 | 24.30 | 28.00 | 28.80 | 0.00 | - | 4 | 115 | 80.27% |
| APP240920C00050000 | 2024-05-31 9:59AM EDT | 2024-09-20 | 30.10 | 28.70 | 29.50 | 0.00 | - | 1 | 13 | 75.83% |
| APP241115C00050000 | 2024-05-17 1:50PM EDT | 2024-11-15 | 35.62 | 30.30 | 30.70 | 0.00 | - | 209 | 200 | 75.12% |
| APP250117C00050000 | 2024-06-14 3:26PM EDT | 2025-01-17 | 31.56 | 31.30 | 31.70 | +0.49 | +1.58% | 1 | 162 | 71.00% |
| APP250718C00050000 | 2024-06-04 11:52AM EDT | 2025-07-18 | 38.00 | 32.00 | 37.00 | 0.00 | - | 5 | 33 | 67.87% |
| APP260116C00050000 | 2024-06-13 3:42PM EDT | 2026-01-16 | 36.24 | 37.40 | 39.90 | 0.00 | - | 2 | 350 | 72.91% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00050000 | 2024-05-30 10:47AM EDT | 2024-06-21 | 0.13 | 0.00 | 1.30 | 0.00 | - | 1 | 679 | 239.26% |
| APP240712P00050000 | 2024-06-12 10:44AM EDT | 2024-07-12 | 0.05 | 0.00 | 1.40 | 0.00 | - | - | 10 | 114.84% |
| APP240719P00050000 | 2024-06-12 1:53PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.15 | 0.00 | - | 6 | 116 | 67.38% |
| APP240816P00050000 | 2024-06-11 9:47AM EDT | 2024-08-16 | 0.37 | 0.25 | 0.70 | 0.00 | - | 10 | 183 | 69.24% |
| APP240920P00050000 | 2024-06-13 2:13PM EDT | 2024-09-20 | 0.83 | 0.75 | 0.85 | 0.00 | - | 19 | 37 | 62.65% |
| APP241018P00050000 | 2024-06-12 2:33PM EDT | 2024-10-18 | 1.15 | 0.95 | 1.15 | 0.00 | - | - | 1,547 | 59.28% |
| APP241115P00050000 | 2024-06-11 12:14PM EDT | 2024-11-15 | 2.16 | 1.70 | 1.95 | 0.00 | - | 3 | 45 | 63.23% |
| APP250117P00050000 | 2024-06-14 10:13AM EDT | 2025-01-17 | 2.36 | 2.30 | 2.45 | +0.31 | +15.12% | 1 | 55 | 58.19% |
| APP250718P00050000 | 2024-06-12 9:49AM EDT | 2025-07-18 | 4.60 | 4.30 | 4.70 | 0.00 | - | 2 | 29 | 55.15% |
| APP260116P00050000 | 2024-06-04 9:38AM EDT | 2026-01-16 | 5.50 | 6.30 | 6.80 | 0.00 | - | 4 | 23 | 54.47% |
© 2024 Yahoo. All rights reserved.