AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00082500 | 2024-06-14 3:05PM EDT | 2024-06-21 | 0.41 | 0.30 | 0.45 | +0.11 | +36.67% | 3 | 412 | 50.00% |
| APP240719C00082500 | 2024-06-14 3:58PM EDT | 2024-07-19 | 2.60 | 2.50 | 2.65 | +0.53 | +25.60% | 8 | 2,035 | 48.60% |
| APP240816C00082500 | 2024-06-14 10:33AM EDT | 2024-08-16 | 5.90 | 5.80 | 6.10 | +0.65 | +12.38% | 8 | 226 | 62.52% |
| APP240920C00082500 | 2024-06-14 1:27PM EDT | 2024-09-20 | 7.40 | 7.30 | 7.60 | +1.17 | +18.78% | 27 | 348 | 59.42% |
| APP241018C00082500 | 2024-06-10 11:59AM EDT | 2024-10-18 | 8.20 | 8.40 | 8.60 | -1.10 | -11.83% | 11 | 93 | 58.15% |
| APP241115C00082500 | 2024-06-14 12:03PM EDT | 2024-11-15 | 10.31 | 10.40 | 10.80 | +0.61 | +6.29% | 24 | 20 | 63.05% |
| APP250117C00082500 | 2024-06-13 12:31PM EDT | 2025-01-17 | 10.73 | 12.10 | 12.40 | 0.00 | - | 2 | 42 | 60.02% |
| APP250718C00082500 | 2024-06-10 12:00PM EDT | 2025-07-18 | 16.80 | 17.40 | 17.90 | 0.00 | - | 5 | 9 | 61.16% |
| APP260116C00082500 | 2024-05-30 12:49PM EDT | 2026-01-16 | 24.99 | 21.60 | 22.30 | 0.00 | - | 2 | 4 | 62.10% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00082500 | 2024-06-13 10:25AM EDT | 2024-06-21 | 6.80 | 5.10 | 7.20 | -0.39 | -5.42% | 3 | 198 | 74.12% |
| APP240719P00082500 | 2024-06-14 2:15PM EDT | 2024-07-19 | 7.50 | 7.00 | 7.30 | -1.28 | -14.58% | 51 | 644 | 44.87% |
| APP240816P00082500 | 2024-06-11 10:38AM EDT | 2024-08-16 | 9.80 | 10.00 | 10.30 | 0.00 | - | 1 | 152 | 56.36% |
| APP240920P00082500 | 2024-06-11 9:38AM EDT | 2024-09-20 | 10.88 | 11.10 | 11.40 | 0.00 | - | 1 | 491 | 52.01% |
| APP241018P00082500 | 2024-06-06 10:35AM EDT | 2024-10-18 | 9.70 | 11.90 | 12.20 | 0.00 | - | 12 | 25 | 50.26% |
| APP241115P00082500 | 2024-06-13 10:50AM EDT | 2024-11-15 | 15.10 | 13.60 | 14.00 | 0.00 | - | 8 | 425 | 54.18% |
| APP250117P00082500 | 2024-06-11 9:30AM EDT | 2025-01-17 | 13.21 | 14.80 | 15.10 | 0.00 | - | 1 | 6 | 50.43% |
| APP250718P00082500 | 2024-06-06 10:21AM EDT | 2025-07-18 | 16.41 | 18.40 | 18.90 | 0.00 | - | 5 | 20 | 49.45% |
© 2024 Yahoo. All rights reserved.