AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00065000 | 2024-06-14 2:57PM EDT | 2024-06-21 | 12.25 | 12.00 | 13.00 | +0.95 | +8.41% | 4 | 251 | 108.40% |
| APP240719C00065000 | 2024-06-12 2:55PM EDT | 2024-07-19 | 11.70 | 13.40 | 13.70 | 0.00 | - | 15 | 1,486 | 57.52% |
| APP240726C00065000 | 2024-06-12 1:52PM EDT | 2024-07-26 | 12.20 | 12.30 | 15.80 | 0.00 | - | - | 5 | 60.55% |
| APP240816C00065000 | 2024-06-12 3:43PM EDT | 2024-08-16 | 14.75 | 15.60 | 15.90 | 0.00 | - | 1 | 973 | 68.46% |
| APP240920C00065000 | 2024-06-14 2:43PM EDT | 2024-09-20 | 16.80 | 16.80 | 17.10 | +1.20 | +7.69% | 71 | 10 | 64.54% |
| APP241018C00065000 | 2024-06-11 10:54AM EDT | 2024-10-18 | 17.30 | 16.20 | 18.70 | 0.00 | - | - | 1 | 60.35% |
| APP241115C00065000 | 2024-06-13 9:56AM EDT | 2024-11-15 | 18.35 | 19.40 | 19.80 | 0.00 | - | 1 | 12 | 67.76% |
| APP250117C00065000 | 2024-06-14 9:31AM EDT | 2025-01-17 | 20.58 | 19.70 | 21.30 | +1.78 | +9.47% | 6 | 3,688 | 61.60% |
| APP250718C00065000 | 2024-06-06 9:36AM EDT | 2025-07-18 | 30.37 | 25.40 | 28.00 | 0.00 | - | 10 | 1,513 | 68.33% |
| APP260116C00065000 | 2024-06-14 10:17AM EDT | 2026-01-16 | 29.08 | 29.10 | 30.00 | -1.22 | -4.03% | 5 | 89 | 65.42% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00065000 | 2024-06-14 3:28PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.20 | +0.03 | +30.00% | 40 | 424 | 79.69% |
| APP240628P00065000 | 2024-06-14 2:23PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 2 | 20 | 51.95% |
| APP240705P00065000 | 2024-06-13 3:51PM EDT | 2024-07-05 | 0.35 | 0.15 | 0.30 | 0.00 | - | 4 | 6 | 52.64% |
| APP240712P00065000 | 2024-06-13 3:27PM EDT | 2024-07-12 | 0.60 | 0.35 | 0.55 | 0.00 | - | 2 | 7 | 50.20% |
| APP240719P00065000 | 2024-06-14 3:16PM EDT | 2024-07-19 | 0.65 | 0.55 | 0.65 | -0.25 | -27.78% | 44 | 746 | 49.66% |
| APP240726P00065000 | 2024-06-13 11:52AM EDT | 2024-07-26 | 0.94 | 0.75 | 1.05 | -0.31 | -24.80% | 1 | 621 | 50.07% |
| APP240816P00065000 | 2024-06-14 3:18PM EDT | 2024-08-16 | 2.62 | 2.50 | 2.70 | -0.32 | -10.88% | 56 | 351 | 61.72% |
| APP240920P00065000 | 2024-06-14 9:43AM EDT | 2024-09-20 | 3.82 | 3.30 | 3.60 | -0.08 | -2.05% | 1 | 329 | 56.58% |
| APP241018P00065000 | 2024-06-12 9:30AM EDT | 2024-10-18 | 3.70 | 3.90 | 4.20 | 0.00 | - | 1 | 25 | 54.18% |
| APP241115P00065000 | 2024-06-13 11:54AM EDT | 2024-11-15 | 6.08 | 5.40 | 5.70 | 0.00 | - | 10 | 191 | 58.42% |
| APP250117P00065000 | 2024-06-14 9:33AM EDT | 2025-01-17 | 7.00 | 6.30 | 6.60 | -0.20 | -2.78% | 2 | 225 | 53.82% |
| APP250718P00065000 | 2024-04-25 10:12AM EDT | 2025-07-18 | 14.20 | 6.30 | 8.60 | 0.00 | - | - | 4 | 47.71% |
| APP260116P00065000 | 2024-06-13 9:34AM EDT | 2026-01-16 | 12.19 | 12.10 | 12.70 | 0.00 | - | 1 | 138 | 51.17% |
© 2024 Yahoo. All rights reserved.