AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00072500 | 2024-06-13 10:33AM EDT | 2024-06-21 | 4.10 | 5.30 | 6.60 | 0.00 | - | 1 | 581 | 71.44% |
| APP240719C00072500 | 2024-06-12 3:24PM EDT | 2024-07-19 | 6.98 | 7.40 | 7.70 | 0.00 | - | 1 | 159 | 50.56% |
| APP240816C00072500 | 2024-06-14 1:42PM EDT | 2024-08-16 | 10.55 | 10.60 | 10.90 | +1.22 | +13.08% | 15 | 164 | 65.00% |
| APP240920C00072500 | 2024-06-14 10:18AM EDT | 2024-09-20 | 11.95 | 12.00 | 12.30 | +0.55 | +4.82% | 1 | 63 | 61.39% |
| APP241018C00072500 | 2024-06-06 10:35AM EDT | 2024-10-18 | 17.10 | 13.00 | 13.30 | 0.00 | - | 1 | 2 | 59.99% |
| APP241115C00072500 | 2024-06-14 11:23AM EDT | 2024-11-15 | 14.60 | 15.00 | 16.80 | +0.60 | +4.29% | 20 | 432 | 68.92% |
| APP250117C00072500 | 2024-06-14 3:44PM EDT | 2025-01-17 | 16.70 | 16.60 | 16.90 | +1.15 | +7.40% | 5 | 87 | 61.84% |
| APP250718C00072500 | 2024-06-12 12:42PM EDT | 2025-07-18 | 19.75 | 21.60 | 22.10 | 0.00 | - | 3 | 6 | 62.67% |
| APP260116C00072500 | 2024-06-12 1:41PM EDT | 2026-01-16 | 24.45 | 25.60 | 26.30 | 0.00 | - | 1 | 2 | 63.59% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00072500 | 2024-06-14 3:24PM EDT | 2024-06-21 | 0.38 | 0.25 | 0.40 | -0.65 | -63.11% | 5 | 134 | 51.47% |
| APP240719P00072500 | 2024-06-14 3:53PM EDT | 2024-07-19 | 2.20 | 2.05 | 2.65 | -0.89 | -28.80% | 14 | 383 | 52.00% |
| APP240816P00072500 | 2024-06-14 1:26PM EDT | 2024-08-16 | 5.10 | 4.90 | 5.10 | -0.70 | -12.07% | 4 | 153 | 58.83% |
| APP240920P00072500 | 2024-06-14 3:21PM EDT | 2024-09-20 | 6.15 | 6.00 | 6.20 | -0.16 | -2.54% | 5 | 57 | 54.47% |
| APP241018P00072500 | 2024-06-11 11:33AM EDT | 2024-10-18 | 7.90 | 6.70 | 7.00 | 0.00 | - | 2 | 23 | 52.43% |
| APP241115P00072500 | 2024-06-13 10:29AM EDT | 2024-11-15 | 9.20 | 8.40 | 8.70 | 0.00 | - | 7 | 250 | 56.48% |
| APP250117P00072500 | 2024-05-14 10:27AM EDT | 2025-01-17 | 8.35 | 9.90 | 10.20 | 0.00 | - | 2 | 76 | 54.29% |
| APP250718P00072500 | 2024-05-17 3:58PM EDT | 2025-07-18 | 11.30 | 13.00 | 15.50 | 0.00 | - | 1 | 1 | 53.99% |
© 2024 Yahoo. All rights reserved.