AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00085000 | 2024-06-14 3:39PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.20 | -0.08 | -44.44% | 124 | 2,290 | 51.56% |
| APP240628C00085000 | 2024-06-14 2:31PM EDT | 2024-06-28 | 0.58 | 0.50 | 0.65 | +0.12 | +26.09% | 152 | 165 | 49.56% |
| APP240705C00085000 | 2024-06-14 11:24AM EDT | 2024-07-05 | 1.00 | 0.90 | 1.05 | +0.25 | +33.33% | 37 | 36 | 47.85% |
| APP240712C00085000 | 2024-06-14 11:04AM EDT | 2024-07-12 | 1.40 | 1.35 | 2.35 | +0.26 | +22.81% | 4 | 106 | 53.03% |
| APP240719C00085000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 1.85 | 1.80 | 1.95 | +0.40 | +27.59% | 276 | 4,098 | 48.49% |
| APP240726C00085000 | 2024-06-14 10:54AM EDT | 2024-07-26 | 2.35 | 2.25 | 2.60 | +0.48 | +25.67% | 1 | 44 | 51.25% |
| APP240816C00085000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 5.10 | 4.90 | 5.20 | +0.63 | +14.09% | 40 | 718 | 62.01% |
| APP240920C00085000 | 2024-06-14 11:30AM EDT | 2024-09-20 | 6.35 | 6.40 | 6.70 | +0.55 | +9.48% | 6 | 816 | 59.16% |
| APP241018C00085000 | 2024-06-13 2:00PM EDT | 2024-10-18 | 7.30 | 7.40 | 7.70 | +0.60 | +8.96% | 11 | 63 | 57.68% |
| APP241115C00085000 | 2024-06-14 12:03PM EDT | 2024-11-15 | 9.39 | 9.40 | 9.80 | +0.99 | +11.79% | 13 | 284 | 62.39% |
| APP250117C00085000 | 2024-06-14 2:32PM EDT | 2025-01-17 | 11.36 | 11.10 | 11.50 | +0.86 | +8.19% | 12 | 932 | 59.66% |
| APP250718C00085000 | 2024-06-12 10:36AM EDT | 2025-07-18 | 15.60 | 16.50 | 17.10 | 0.00 | - | 2 | 365 | 61.08% |
| APP260116C00085000 | 2024-06-12 10:36AM EDT | 2026-01-16 | 19.65 | 20.70 | 21.40 | 0.00 | - | 1 | 31 | 61.78% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00085000 | 2024-06-14 1:27PM EDT | 2024-06-21 | 7.60 | 7.30 | 7.80 | -2.69 | -26.14% | 6 | 622 | 58.40% |
| APP240628P00085000 | 2024-06-11 12:48PM EDT | 2024-06-28 | 10.53 | 7.70 | 8.10 | 0.00 | - | 1 | 9 | 48.73% |
| APP240705P00085000 | 2024-06-10 12:21PM EDT | 2024-07-05 | 6.55 | 7.70 | 10.00 | 0.00 | - | 1 | 27 | 53.59% |
| APP240719P00085000 | 2024-06-11 3:01PM EDT | 2024-07-19 | 9.72 | 8.80 | 9.10 | 0.00 | - | 2 | 229 | 44.36% |
| APP240816P00085000 | 2024-06-14 3:32PM EDT | 2024-08-16 | 11.85 | 11.60 | 11.90 | -1.85 | -13.50% | 7 | 284 | 55.69% |
| APP240920P00085000 | 2024-06-12 10:05AM EDT | 2024-09-20 | 14.40 | 12.60 | 13.00 | 0.00 | - | 1 | 294 | 51.32% |
| APP241018P00085000 | 2024-06-11 11:37AM EDT | 2024-10-18 | 15.20 | 13.40 | 13.80 | 0.00 | - | 9 | 49 | 50.83% |
| APP241115P00085000 | 2024-06-13 1:17PM EDT | 2024-11-15 | 16.30 | 15.10 | 15.70 | 0.00 | - | 12 | 38 | 54.00% |
| APP250117P00085000 | 2024-05-24 10:29AM EDT | 2025-01-17 | 14.91 | 16.30 | 16.80 | 0.00 | - | 5 | 30 | 50.30% |
| APP250718P00085000 | 2024-06-12 11:07AM EDT | 2025-07-18 | 21.30 | 19.90 | 20.50 | 0.00 | - | 1 | 8 | 49.30% |
© 2024 Yahoo. All rights reserved.