AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00095000 | 2024-06-12 3:09PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 47 | 1,605 | 74.61% |
| APP240628C00095000 | 2024-06-11 10:37AM EDT | 2024-06-28 | 0.18 | 0.05 | 1.40 | 0.00 | - | 6 | 51 | 86.91% |
| APP240705C00095000 | 2024-06-14 11:59AM EDT | 2024-07-05 | 0.24 | 0.10 | 1.50 | +0.19 | +380.00% | 6 | 14 | 72.02% |
| APP240712C00095000 | 2024-06-06 9:48AM EDT | 2024-07-12 | 1.82 | 0.15 | 0.45 | 0.00 | - | - | 2 | 53.22% |
| APP240719C00095000 | 2024-06-13 12:33PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.60 | 0.00 | - | 2 | 978 | 51.03% |
| APP240726C00095000 | 2024-06-12 12:41PM EDT | 2024-07-26 | 0.51 | 0.50 | 0.90 | 0.00 | - | - | 10 | 52.08% |
| APP240816C00095000 | 2024-06-14 3:40PM EDT | 2024-08-16 | 2.57 | 2.45 | 2.70 | +0.52 | +25.37% | 13 | 1,286 | 61.33% |
| APP240920C00095000 | 2024-06-14 3:25PM EDT | 2024-09-20 | 3.62 | 3.50 | 3.90 | +0.47 | +14.92% | 2 | 399 | 57.51% |
| APP241018C00095000 | 2024-06-14 2:51PM EDT | 2024-10-18 | 4.60 | 4.50 | 4.80 | +1.19 | +34.90% | 1 | 77 | 56.58% |
| APP241115C00095000 | 2024-06-13 10:25AM EDT | 2024-11-15 | 5.96 | 6.30 | 6.80 | 0.00 | - | 3 | 879 | 61.34% |
| APP250117C00095000 | 2024-06-14 11:58AM EDT | 2025-01-17 | 8.00 | 8.00 | 8.30 | +0.50 | +6.67% | 10 | 651 | 58.59% |
| APP250718C00095000 | 2024-06-06 10:59AM EDT | 2025-07-18 | 16.29 | 13.30 | 15.20 | 0.00 | - | 2 | 32 | 62.19% |
| APP260116C00095000 | 2024-06-06 11:04AM EDT | 2026-01-16 | 21.25 | 17.50 | 18.80 | 0.00 | - | 20 | 63 | 61.55% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00095000 | 2024-05-17 2:10PM EDT | 2024-06-21 | 13.00 | 16.60 | 19.10 | 0.00 | - | 4 | 0 | 107.81% |
| APP240628P00095000 | 2024-05-22 1:27PM EDT | 2024-06-28 | 14.00 | 16.80 | 18.20 | 0.00 | - | - | 0 | 86.72% |
| APP240719P00095000 | 2024-05-31 10:10AM EDT | 2024-07-19 | 15.80 | 17.30 | 17.90 | 0.00 | - | 1 | 3 | 46.68% |
| APP240816P00095000 | 2024-05-09 10:56AM EDT | 2024-08-16 | 14.50 | 15.70 | 17.10 | 0.00 | - | 1 | 6 | 0.00% |
| APP241018P00095000 | 2024-05-10 11:41AM EDT | 2024-10-18 | 15.80 | 15.80 | 18.30 | 0.00 | - | - | 1 | 29.05% |
| APP241115P00095000 | 2024-06-05 1:58PM EDT | 2024-11-15 | 18.30 | 22.00 | 22.60 | 0.00 | - | 1 | 2 | 52.10% |
| APP250117P00095000 | 2024-05-10 10:46AM EDT | 2025-01-17 | 18.70 | 20.10 | 20.80 | 0.00 | - | 8 | 7 | 36.69% |
| APP250718P00095000 | 2024-06-07 1:36PM EDT | 2025-07-18 | 24.00 | 26.40 | 27.50 | 0.00 | - | 5 | 5 | 49.08% |
© 2024 Yahoo. All rights reserved.