AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00090000 | 2024-06-14 11:34AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 23 | 2,167 | 57.81% |
| APP240628C00090000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 6 | 56 | 50.49% |
| APP240705C00090000 | 2024-06-14 11:59AM EDT | 2024-07-05 | 0.40 | 0.25 | 0.50 | -0.20 | -33.33% | 16 | 16 | 50.88% |
| APP240712C00090000 | 2024-06-12 10:03AM EDT | 2024-07-12 | 0.48 | 0.50 | 0.80 | 0.00 | - | 15 | 10 | 50.37% |
| APP240719C00090000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.98 | 0.90 | 1.00 | +0.18 | +22.50% | 7 | 2,346 | 48.29% |
| APP240726C00090000 | 2024-06-12 12:41PM EDT | 2024-07-26 | 0.89 | 1.00 | 1.50 | 0.00 | - | - | 14 | 50.98% |
| APP240816C00090000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 3.60 | 3.50 | 3.70 | +0.40 | +12.50% | 20 | 1,701 | 61.33% |
| APP240920C00090000 | 2024-06-14 3:48PM EDT | 2024-09-20 | 4.96 | 4.80 | 5.10 | +0.66 | +15.35% | 10 | 304 | 58.22% |
| APP241018C00090000 | 2024-06-14 9:55AM EDT | 2024-10-18 | 5.60 | 5.80 | 6.10 | +0.30 | +5.66% | 1 | 11 | 57.08% |
| APP241115C00090000 | 2024-06-12 10:22AM EDT | 2024-11-15 | 7.50 | 7.70 | 8.80 | 0.00 | - | 7 | 565 | 63.35% |
| APP250117C00090000 | 2024-06-14 12:25PM EDT | 2025-01-17 | 9.50 | 9.50 | 9.80 | +0.68 | +7.71% | 31 | 420 | 59.25% |
| APP250718C00090000 | 2024-06-11 12:37PM EDT | 2025-07-18 | 13.15 | 14.60 | 15.90 | 0.00 | - | 2 | 78 | 61.02% |
| APP260116C00090000 | 2024-06-12 12:46PM EDT | 2026-01-16 | 17.30 | 19.00 | 19.80 | 0.00 | - | 10 | 134 | 61.30% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00090000 | 2024-06-07 1:18PM EDT | 2024-06-21 | 7.60 | 12.10 | 12.70 | 0.00 | - | 1 | 54 | 75.88% |
| APP240628P00090000 | 2024-06-03 10:01AM EDT | 2024-06-28 | 8.60 | 12.30 | 12.80 | 0.00 | - | 1 | 2 | 56.25% |
| APP240705P00090000 | 2024-06-05 12:50PM EDT | 2024-07-05 | 7.85 | 11.80 | 13.50 | 0.00 | - | - | 2 | 63.43% |
| APP240719P00090000 | 2024-06-10 12:05PM EDT | 2024-07-19 | 11.40 | 12.60 | 13.30 | 0.00 | - | 1 | 16 | 45.26% |
| APP240816P00090000 | 2024-06-07 2:41PM EDT | 2024-08-16 | 12.20 | 15.20 | 15.60 | 0.00 | - | 10 | 65 | 55.27% |
| APP240920P00090000 | 2024-04-23 10:05AM EDT | 2024-09-20 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APP241018P00090000 | 2024-05-09 10:57AM EDT | 2024-10-18 | 13.23 | 14.10 | 14.60 | 0.00 | - | 3 | 3 | 33.66% |
| APP241115P00090000 | 2024-06-13 2:49PM EDT | 2024-11-15 | 19.30 | 18.30 | 18.90 | 0.00 | - | 4 | 214 | 52.49% |
| APP250117P00090000 | 2024-05-24 10:29AM EDT | 2025-01-17 | 18.10 | 19.50 | 19.90 | 0.00 | - | 5 | 16 | 49.81% |
| APP250718P00090000 | 2024-06-07 1:59PM EDT | 2025-07-18 | 20.90 | 23.10 | 25.30 | 0.00 | - | 10 | 20 | 50.10% |
| APP260116P00090000 | 2024-05-15 1:33PM EDT | 2026-01-16 | 23.40 | 25.80 | 26.60 | 0.00 | - | - | 5 | 47.67% |
© 2024 Yahoo. All rights reserved.