AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00080000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 0.90 | 0.80 | 0.95 | +0.10 | +12.50% | 165 | 1,431 | 48.24% |
| APP240628C00080000 | 2024-06-14 3:29PM EDT | 2024-06-28 | 1.82 | 1.75 | 1.90 | +0.32 | +21.33% | 7 | 33 | 50.22% |
| APP240705C00080000 | 2024-06-14 3:48PM EDT | 2024-07-05 | 2.35 | 2.25 | 2.45 | +0.50 | +27.03% | 15 | 92 | 48.34% |
| APP240712C00080000 | 2024-06-14 2:38PM EDT | 2024-07-12 | 2.90 | 2.90 | 3.10 | -0.30 | -9.37% | 17 | 14 | 49.46% |
| APP240719C00080000 | 2024-06-14 3:19PM EDT | 2024-07-19 | 3.54 | 3.40 | 3.60 | +0.64 | +22.07% | 103 | 2,066 | 49.44% |
| APP240726C00080000 | 2024-06-14 3:31PM EDT | 2024-07-26 | 4.15 | 4.00 | 4.30 | +1.05 | +33.87% | 11 | 45 | 50.37% |
| APP240816C00080000 | 2024-06-14 1:19PM EDT | 2024-08-16 | 6.88 | 6.80 | 7.10 | +0.84 | +13.91% | 3 | 647 | 62.96% |
| APP240920C00080000 | 2024-06-14 3:48PM EDT | 2024-09-20 | 8.38 | 8.30 | 8.60 | +0.77 | +10.12% | 11 | 270 | 59.74% |
| APP241018C00080000 | 2024-06-13 3:10PM EDT | 2024-10-18 | 9.50 | 9.40 | 9.60 | +0.90 | +10.47% | 2 | 86 | 58.45% |
| APP241115C00080000 | 2024-06-14 10:34AM EDT | 2024-11-15 | 11.35 | 11.40 | 11.80 | +0.65 | +6.07% | 6 | 64 | 63.37% |
| APP250117C00080000 | 2024-06-14 11:51AM EDT | 2025-01-17 | 13.14 | 13.10 | 13.60 | +1.26 | +10.61% | 13 | 337 | 60.77% |
| APP250718C00080000 | 2024-06-14 1:52PM EDT | 2025-07-18 | 18.80 | 18.40 | 19.30 | -1.70 | -8.29% | 15 | 63 | 62.23% |
| APP260116C00080000 | 2024-06-12 12:55PM EDT | 2026-01-16 | 20.67 | 22.50 | 23.40 | 0.00 | - | 2 | 30 | 62.60% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00080000 | 2024-06-14 3:25PM EDT | 2024-06-21 | 3.22 | 3.10 | 3.40 | -2.18 | -40.37% | 29 | 1,034 | 47.41% |
| APP240628P00080000 | 2024-06-14 3:31PM EDT | 2024-06-28 | 4.11 | 3.90 | 4.20 | -2.24 | -35.28% | 12 | 52 | 47.02% |
| APP240705P00080000 | 2024-06-14 10:37AM EDT | 2024-07-05 | 4.90 | 4.40 | 4.90 | -0.90 | -15.52% | 73 | 66 | 47.93% |
| APP240712P00080000 | 2024-06-10 11:59AM EDT | 2024-07-12 | 4.05 | 5.00 | 5.50 | 0.00 | - | 1 | 2 | 48.51% |
| APP240719P00080000 | 2024-06-14 11:15AM EDT | 2024-07-19 | 6.00 | 5.40 | 5.70 | -1.20 | -16.67% | 9 | 2,142 | 45.39% |
| APP240726P00080000 | 2024-06-14 10:11AM EDT | 2024-07-26 | 6.38 | 5.90 | 6.30 | -1.22 | -16.05% | 1 | 111 | 47.17% |
| APP240816P00080000 | 2024-06-14 3:32PM EDT | 2024-08-16 | 8.75 | 8.60 | 8.80 | -0.95 | -9.79% | 7 | 133 | 57.24% |
| APP240920P00080000 | 2024-06-14 3:25PM EDT | 2024-09-20 | 9.86 | 9.70 | 10.00 | -1.25 | -11.25% | 3 | 66 | 52.98% |
| APP241018P00080000 | 2024-06-11 3:07PM EDT | 2024-10-18 | 10.90 | 10.50 | 10.80 | 0.00 | - | 185 | 320 | 51.10% |
| APP241115P00080000 | 2024-06-13 10:12AM EDT | 2024-11-15 | 13.20 | 12.10 | 12.70 | 0.00 | - | 4 | 218 | 54.94% |
| APP250117P00080000 | 2024-06-12 11:43AM EDT | 2025-01-17 | 14.48 | 13.30 | 13.60 | 0.00 | - | 3 | 153 | 50.68% |
| APP250718P00080000 | 2024-05-20 11:18AM EDT | 2025-07-18 | 14.80 | 16.80 | 17.40 | 0.00 | - | - | 1 | 49.73% |
| APP260116P00080000 | 2024-06-12 9:53AM EDT | 2026-01-16 | 20.30 | 19.80 | 20.80 | 0.00 | - | - | 20 | 50.17% |
© 2024 Yahoo. All rights reserved.