AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.72 | 0.00 | - | 2 | 19 | 20.00 | 0.45 | 0.00 | - | 3 | 45 |
| 18.80 | 0.00 | - | 3 | 4 | 22.50 | 0.65 | 0.00 | - | 3 | 9 |
| 20.40 | 0.00 | - | 10 | 7 | 25.00 | 0.35 | 0.00 | - | 3 | 2,518 |
| 15.79 | 0.00 | - | 3 | 11 | 27.50 | 0.05 | 0.00 | - | 1 | 515 |
| 44.20 | 0.00 | - | 1 | 11 | 30.00 | 0.08 | 0.00 | - | 125 | 2,702 |
| 16.53 | 0.00 | - | 3 | 17 | 32.50 | 0.10 | 0.00 | - | 2 | 140 |
| 38.10 | 0.00 | - | 5 | 240 | 35.00 | 0.05 | 0.00 | - | 2 | 244 |
| 34.38 | 0.00 | - | 1 | 91 | 37.50 | 0.05 | 0.00 | - | 98 | 494 |
| 44.00 | +16.11 | +57.76% | 8 | 239 | 40.00 | 0.05 | 0.00 | - | 3 | 2,697 |
| 38.96 | 0.00 | - | 1 | 269 | 42.50 | 0.20 | 0.00 | - | 10 | 226 |
| 28.10 | 0.00 | - | 10 | 785 | 45.00 | 0.07 | 0.00 | - | 4 | 876 |
| 19.96 | 0.00 | - | 4 | 726 | 47.50 | 0.06 | 0.00 | - | 4 | 216 |
| 34.30 | 0.00 | - | 2 | 1,248 | 50.00 | 0.02 | 0.00 | - | 3 | 328 |
| 31.80 | 0.00 | - | 2 | 279 | 52.50 | 0.15 | 0.00 | - | 1 | 1,112 |
| 29.16 | -4.04 | -12.17% | 27 | 1,120 | 55.00 | 0.06 | 0.00 | - | 2 | 944 |
| - | - | - | - | - | 57.00 | 0.03 | 0.00 | - | 1 | 28 |
| 27.30 | 0.00 | - | 2 | 45 | 57.50 | 0.05 | 0.00 | - | 1 | 1,557 |
| - | - | - | - | - | 58.00 | 0.05 | 0.00 | - | 5 | 53 |
| 24.30 | 0.00 | - | 2 | 18 | 59.00 | 0.05 | 0.00 | - | 1 | 26 |
| 23.75 | +0.75 | +3.26% | 40 | 1,597 | 60.00 | 0.03 | 0.00 | - | 3 | 1,562 |
| 23.23 | +9.33 | +67.12% | 1 | 3 | 61.00 | 0.03 | 0.00 | - | 16 | 119 |
| 15.80 | 0.00 | - | - | 1 | 62.00 | 0.05 | 0.00 | - | 31 | 70 |
| 19.18 | 0.00 | - | 1 | 260 | 62.50 | 0.05 | 0.00 | - | 20 | 1,151 |
| 12.30 | 0.00 | - | 7 | 8 | 63.00 | 0.05 | 0.00 | - | 30 | 40 |
| 19.57 | 0.00 | - | 9 | 13 | 64.00 | 0.01 | 0.00 | - | 21 | 140 |
| 18.90 | +0.90 | +5.00% | 40 | 1,709 | 65.00 | 0.05 | 0.00 | - | 1 | 807 |
| 19.45 | 0.00 | - | 9 | 13 | 66.00 | 0.04 | 0.00 | - | 11 | 63 |
| 21.00 | 0.00 | - | 5 | 10 | 67.00 | 0.06 | 0.00 | - | 61 | 83 |
| 15.91 | +0.53 | +3.45% | 1 | 1,123 | 67.50 | 0.05 | 0.00 | - | 2 | 1,074 |
| 19.05 | 0.00 | - | 4 | 53 | 68.00 | 0.05 | 0.00 | - | 1 | 32 |
| 7.90 | 0.00 | - | 2 | 116 | 69.00 | 0.05 | 0.00 | - | 1 | 116 |
| 14.00 | +1.50 | +12.00% | 3 | 7,116 | 70.00 | 0.05 | 0.00 | - | 99 | 4,242 |
| 16.25 | 0.00 | - | 7 | 81 | 71.00 | 0.19 | 0.00 | - | 25 | 127 |
| 15.70 | 0.00 | - | 5 | 71 | 71.50 | 0.10 | 0.00 | - | 48 | 58 |
| 14.40 | 0.00 | - | 2 | 41 | 72.00 | 0.15 | 0.00 | - | 26 | 59 |
| 10.40 | 0.00 | - | 2 | 1,705 | 72.50 | 0.30 | 0.00 | - | 10 | 409 |
| 12.00 | 0.00 | - | 5 | 118 | 73.00 | 0.27 | 0.00 | - | 10 | 71 |
| 5.30 | 0.00 | - | 1 | 110 | 73.50 | 0.05 | 0.00 | - | 14 | 107 |
| 9.80 | -1.70 | -14.78% | 11 | 364 | 74.00 | 0.05 | -0.05 | -50.00% | 100 | 879 |
| 8.81 | +0.45 | +5.38% | 4 | 3,227 | 75.00 | 0.05 | -0.03 | -37.50% | 500 | 1,752 |
| 7.70 | +0.21 | +2.80% | 1 | 494 | 76.00 | 0.15 | 0.00 | - | 2 | 180 |
| 6.32 | -0.12 | -1.86% | 18 | 173 | 77.00 | 0.08 | -0.03 | -27.27% | 5 | 132 |
| 6.50 | +0.90 | +16.07% | 4 | 528 | 77.50 | 0.05 | -0.22 | -81.48% | 5 | 3,132 |
| 5.56 | +0.56 | +11.20% | 1 | 156 | 78.00 | 0.10 | 0.00 | - | 139 | 153 |
| 4.60 | 0.00 | - | 8 | 42 | 79.00 | 0.07 | -0.26 | -78.79% | 39 | 625 |
| 4.04 | +0.26 | +6.88% | 32 | 3,995 | 80.00 | 0.06 | -0.24 | -75.00% | 507 | 1,689 |
| 2.85 | -0.15 | -5.00% | 9 | 53 | 81.00 | 0.13 | -0.42 | -76.36% | 12 | 406 |
| 2.06 | +0.11 | +5.64% | 32 | 187 | 82.00 | 0.38 | -0.46 | -54.76% | 155 | 369 |
| 1.88 | +0.08 | +4.44% | 18 | 2,748 | 82.50 | 0.60 | -0.75 | -55.56% | 37 | 553 |
| 1.70 | +0.20 | +13.33% | 290 | 330 | 83.00 | 0.72 | -0.60 | -45.45% | 70 | 676 |
| 1.10 | -0.08 | -6.78% | 337 | 685 | 84.00 | 1.10 | -0.55 | -33.33% | 21 | 226 |
| 0.65 | 0.00 | - | 474 | 3,594 | 85.00 | 1.75 | -0.82 | -31.91% | 2 | 984 |
| 0.35 | -0.15 | -30.00% | 68 | 451 | 86.00 | 3.50 | -0.30 | -7.89% | 2 | 62 |
| 0.25 | -0.07 | -21.87% | 156 | 2,164 | 87.00 | 3.70 | -0.40 | -9.76% | 161 | 240 |
| 0.10 | -0.15 | -60.00% | 7 | 102 | 88.00 | 4.10 | +1.90 | +86.36% | 1 | 3 |
| 0.17 | +0.05 | +41.67% | 7 | 312 | 89.00 | - | - | - | - | - |
| 0.10 | +0.01 | +11.11% | 19 | 1,190 | 90.00 | 7.00 | -0.25 | -3.45% | 6 | 185 |
| 0.05 | 0.00 | - | 1 | 14 | 91.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 202 | 212 | 92.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 101 | 92.50 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 8 | 93.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 24 | 94.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 3,423 | 95.00 | 10.70 | 0.00 | - | 15 | 185 |
| 0.02 | -0.03 | -60.00% | 135 | 523 | 100.00 | 23.80 | 0.00 | - | 2 | 75 |
| 0.05 | 0.00 | - | 2 | 24 | 105.00 | 30.00 | 0.00 | - | 20 | 0 |
| 0.10 | 0.00 | - | 22 | 2,020 | 110.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 13 | 115 | 115.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.