AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00077500 | 2024-06-14 3:14PM EDT | 2024-06-21 | 1.80 | 1.75 | 1.90 | +0.45 | +33.33% | 11 | 1,593 | 47.66% |
| APP240719C00077500 | 2024-06-14 3:34PM EDT | 2024-07-19 | 4.50 | 4.50 | 4.70 | +0.60 | +15.38% | 37 | 961 | 49.73% |
| APP240816C00077500 | 2024-06-14 3:47PM EDT | 2024-08-16 | 8.10 | 8.00 | 8.20 | +1.30 | +19.12% | 45 | 1,192 | 63.66% |
| APP240920C00077500 | 2024-06-14 2:15PM EDT | 2024-09-20 | 9.40 | 9.50 | 9.70 | +0.78 | +9.05% | 13 | 29 | 60.40% |
| APP241018C00077500 | 2024-06-14 2:45PM EDT | 2024-10-18 | 10.50 | 10.50 | 10.80 | +1.30 | +14.13% | 4 | 4 | 59.08% |
| APP241115C00077500 | 2024-06-12 10:08AM EDT | 2024-11-15 | 12.40 | 12.50 | 13.90 | +1.87 | +17.76% | 1 | 234 | 66.38% |
| APP250117C00077500 | 2024-06-14 12:49PM EDT | 2025-01-17 | 14.30 | 14.20 | 14.50 | +1.20 | +9.16% | 3 | 17 | 60.83% |
| APP250718C00077500 | 2024-06-14 12:36PM EDT | 2025-07-18 | 19.60 | 19.50 | 20.80 | +1.10 | +5.95% | 3 | 10 | 63.51% |
| APP260116C00077500 | 2024-06-12 9:47AM EDT | 2026-01-16 | 23.30 | 23.50 | 24.20 | 0.00 | - | 1 | 11 | 62.75% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00077500 | 2024-06-14 3:41PM EDT | 2024-06-21 | 1.80 | 1.65 | 1.85 | -1.10 | -37.93% | 68 | 490 | 46.92% |
| APP240719P00077500 | 2024-06-14 2:43PM EDT | 2024-07-19 | 4.38 | 4.10 | 4.30 | -0.62 | -12.40% | 21 | 484 | 45.70% |
| APP240816P00077500 | 2024-06-14 1:24PM EDT | 2024-08-16 | 7.50 | 7.20 | 7.50 | -1.10 | -12.79% | 1 | 80 | 57.89% |
| APP240920P00077500 | 2024-06-14 3:25PM EDT | 2024-09-20 | 8.53 | 8.40 | 8.60 | -0.57 | -6.26% | 2 | 36 | 53.56% |
| APP241018P00077500 | 2024-06-06 10:53AM EDT | 2024-10-18 | 7.10 | 9.10 | 9.40 | 0.00 | - | 22 | 7 | 51.37% |
| APP241115P00077500 | 2024-06-12 1:08PM EDT | 2024-11-15 | 11.90 | 10.80 | 11.30 | 0.00 | - | 16 | 115 | 55.55% |
| APP250117P00077500 | 2024-06-11 11:02AM EDT | 2025-01-17 | 12.60 | 11.90 | 12.30 | 0.00 | - | 10 | 159 | 51.25% |
| APP260116P00077500 | 2024-05-22 12:04PM EDT | 2026-01-16 | 16.20 | 18.40 | 19.80 | 0.00 | - | 2 | 2 | 51.75% |
© 2024 Yahoo. All rights reserved.