AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:45.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524C00045000 | 2024-05-10 3:15PM EDT | 2024-05-24 | 41.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APP240621C00045000 | 2024-04-12 9:44AM EDT | 2024-06-21 | 32.31 | 40.50 | 43.50 | 0.00 | - | 15 | 15 | 211.72% |
| APP240719C00045000 | 2024-05-21 11:51AM EDT | 2024-07-19 | 39.50 | 0.00 | 0.00 | 0.00 | - | 7 | 1,156 | 0.00% |
| APP240816C00045000 | 2024-05-09 9:55AM EDT | 2024-08-16 | 37.97 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| APP240920C00045000 | 2024-05-14 12:15PM EDT | 2024-09-20 | 39.00 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| APP241018C00045000 | 2024-05-09 9:33AM EDT | 2024-10-18 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APP241115C00045000 | 2024-03-27 10:38AM EDT | 2024-11-15 | 28.30 | 31.70 | 33.20 | 0.00 | - | 1 | 1 | 0.00% |
| APP250117C00045000 | 2024-05-15 11:36AM EDT | 2025-01-17 | 41.37 | 0.00 | 0.00 | 0.00 | - | 10 | 515 | 0.00% |
| APP250718C00045000 | 2024-04-11 2:40PM EDT | 2025-07-18 | 39.90 | 44.50 | 49.20 | 0.00 | - | 6 | 52 | 85.17% |
| APP260116C00045000 | 2024-05-09 11:49AM EDT | 2026-01-16 | 50.60 | 0.00 | 0.00 | 0.00 | - | 3 | 298 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00045000 | 2024-05-10 2:20PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 50.00% |
| APP240719P00045000 | 2024-05-07 12:40PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 323 | 25.00% |
| APP240816P00045000 | 2024-05-10 2:54PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 50 | 384 | 25.00% |
| APP240920P00045000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 25.00% |
| APP241018P00045000 | 2024-05-08 3:00PM EDT | 2024-10-18 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| APP241115P00045000 | 2024-05-08 2:58PM EDT | 2024-11-15 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| APP250117P00045000 | 2024-05-17 10:35AM EDT | 2025-01-17 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 12.50% |
| APP250718P00045000 | 2024-04-29 11:20AM EDT | 2025-07-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,200 | 2,408 | 12.50% |
| APP260116P00045000 | 2024-05-14 3:00PM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
© 2024 Yahoo. All rights reserved.