AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00060000 | 2024-06-10 12:55PM EDT | 2024-06-21 | 20.48 | 17.30 | 18.00 | 0.00 | - | 1 | 86 | 109.77% |
| APP240705C00060000 | 2024-06-07 1:50PM EDT | 2024-07-05 | 23.39 | 16.80 | 18.30 | 0.00 | - | 1 | 1 | 90.09% |
| APP240719C00060000 | 2024-06-11 12:53PM EDT | 2024-07-19 | 16.20 | 17.90 | 18.30 | 0.00 | - | 5 | 372 | 63.72% |
| APP240816C00060000 | 2024-06-14 12:45PM EDT | 2024-08-16 | 19.40 | 19.50 | 19.80 | +1.40 | +7.78% | 2 | 445 | 71.63% |
| APP240920C00060000 | 2024-06-12 2:58PM EDT | 2024-09-20 | 18.90 | 20.50 | 20.80 | 0.00 | - | 1 | 16 | 67.21% |
| APP241018C00060000 | 2024-06-10 12:11PM EDT | 2024-10-18 | 21.30 | 21.20 | 22.30 | -1.90 | -8.19% | 1 | 2 | 68.12% |
| APP241115C00060000 | 2024-05-03 3:18PM EDT | 2024-11-15 | 22.82 | 25.30 | 27.40 | 0.00 | - | 1 | 60 | 92.48% |
| APP250117C00060000 | 2024-06-14 12:12PM EDT | 2025-01-17 | 24.08 | 22.20 | 24.50 | +1.38 | +6.08% | 5 | 1,136 | 61.13% |
| APP250718C00060000 | 2024-06-11 11:49AM EDT | 2025-07-18 | 25.00 | 26.00 | 28.80 | 0.00 | - | 5 | 76 | 61.55% |
| APP260116C00060000 | 2024-06-11 1:02PM EDT | 2026-01-16 | 30.80 | 31.20 | 33.20 | 0.00 | - | 7 | 286 | 66.93% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00060000 | 2024-06-14 9:43AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.05 | +0.09 | +180.00% | 1 | 766 | 85.94% |
| APP240705P00060000 | 2024-05-30 12:57PM EDT | 2024-07-05 | 0.15 | 0.05 | 2.20 | 0.00 | - | 33 | 33 | 100.64% |
| APP240712P00060000 | 2024-06-12 10:43AM EDT | 2024-07-12 | 0.30 | 0.05 | 1.45 | 0.00 | - | - | 1 | 76.66% |
| APP240719P00060000 | 2024-06-12 2:49PM EDT | 2024-07-19 | 0.40 | 0.20 | 0.35 | 0.00 | - | 7 | 260 | 53.42% |
| APP240726P00060000 | 2024-06-14 3:48PM EDT | 2024-07-26 | 0.34 | 0.25 | 0.45 | -0.28 | -45.16% | 10 | 28 | 51.27% |
| APP240816P00060000 | 2024-06-11 1:55PM EDT | 2024-08-16 | 1.60 | 1.45 | 1.60 | 0.00 | - | 27 | 660 | 63.28% |
| APP240920P00060000 | 2024-06-12 2:49PM EDT | 2024-09-20 | 2.60 | 2.15 | 2.30 | 0.00 | - | 25 | 52 | 58.25% |
| APP241018P00060000 | 2024-06-11 12:41PM EDT | 2024-10-18 | 3.23 | 2.60 | 2.80 | 0.00 | - | 4 | 12 | 55.54% |
| APP241115P00060000 | 2024-06-12 10:08AM EDT | 2024-11-15 | 4.60 | 3.80 | 4.10 | 0.00 | - | 1 | 78 | 59.57% |
| APP250117P00060000 | 2024-06-14 3:09PM EDT | 2025-01-17 | 4.78 | 4.60 | 4.90 | +0.08 | +1.70% | 15 | 784 | 54.92% |
| APP250718P00060000 | 2024-05-24 9:55AM EDT | 2025-07-18 | 7.30 | 7.50 | 7.90 | 0.00 | - | 4 | 6 | 52.78% |
| APP260116P00060000 | 2024-05-13 9:40AM EDT | 2026-01-16 | 9.04 | 10.00 | 10.50 | 0.00 | - | 1 | 4 | 52.25% |
© 2024 Yahoo. All rights reserved.