AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00060000 | 2024-04-29 3:57PM EDT | 2024-05-10 | 14.00 | 14.20 | 15.90 | 0.00 | - | 5 | 7 | 153.13% |
| APP240517C00060000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 11.33 | 14.40 | 17.40 | 0.00 | - | 1 | 1,653 | 104.00% |
| APP240531C00060000 | 2024-05-01 2:42PM EDT | 2024-05-31 | 16.50 | 14.10 | 16.70 | +2.70 | +19.57% | 1 | 1 | 56.45% |
| APP240621C00060000 | 2024-05-03 1:58PM EDT | 2024-06-21 | 16.70 | 16.90 | 19.20 | +0.15 | +0.91% | 2 | 117 | 87.35% |
| APP240719C00060000 | 2024-05-03 11:46AM EDT | 2024-07-19 | 17.80 | 17.80 | 19.90 | +2.80 | +18.67% | 8 | 367 | 77.73% |
| APP240816C00060000 | 2024-05-02 11:54AM EDT | 2024-08-16 | 17.31 | 18.80 | 20.00 | 0.00 | - | 1 | 443 | 71.17% |
| APP240920C00060000 | 2024-04-25 10:14AM EDT | 2024-09-20 | 16.02 | 20.60 | 21.10 | 0.00 | - | 1 | 15 | 71.95% |
| APP241115C00060000 | 2024-05-03 3:18PM EDT | 2024-11-15 | 22.82 | 22.80 | 25.20 | +5.02 | +28.20% | 1 | 60 | 79.09% |
| APP250117C00060000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 24.30 | 23.60 | 24.30 | +3.20 | +15.17% | 26 | 1,134 | 68.51% |
| APP250718C00060000 | 2024-04-25 9:30AM EDT | 2025-07-18 | 22.20 | 26.10 | 28.70 | 0.00 | - | 34 | 41 | 65.59% |
| APP260116C00060000 | 2024-04-30 1:07PM EDT | 2026-01-16 | 28.50 | 29.10 | 32.00 | 0.00 | - | 113 | 287 | 65.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00060000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 0.56 | 0.55 | 0.65 | -0.44 | -44.00% | 185 | 117 | 139.36% |
| APP240517P00060000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.65 | 0.65 | 0.75 | -0.55 | -45.83% | 74 | 1,592 | 98.93% |
| APP240524P00060000 | 2024-04-29 10:23AM EDT | 2024-05-24 | 1.37 | 0.85 | 0.95 | 0.00 | - | 2 | 34 | 85.99% |
| APP240531P00060000 | 2024-05-02 2:07PM EDT | 2024-05-31 | 1.70 | 0.95 | 1.15 | 0.00 | - | 1 | 4 | 77.73% |
| APP240621P00060000 | 2024-05-03 1:55PM EDT | 2024-06-21 | 1.66 | 1.55 | 1.70 | -0.57 | -25.56% | 11 | 744 | 67.94% |
| APP240719P00060000 | 2024-05-03 3:16PM EDT | 2024-07-19 | 2.35 | 2.20 | 2.35 | -0.55 | -18.97% | 1 | 224 | 61.72% |
| APP240816P00060000 | 2024-04-24 3:39PM EDT | 2024-08-16 | 5.40 | 3.70 | 3.90 | 0.00 | - | 2 | 549 | 66.63% |
| APP240920P00060000 | 2024-05-03 1:16PM EDT | 2024-09-20 | 4.60 | 4.50 | 4.60 | -0.70 | -13.21% | 5 | 47 | 63.17% |
| APP241115P00060000 | 2024-04-26 1:44PM EDT | 2024-11-15 | 6.60 | 6.20 | 6.40 | 0.00 | - | 4 | 5 | 63.84% |
| APP250117P00060000 | 2024-04-16 1:42PM EDT | 2025-01-17 | 7.70 | 7.00 | 7.10 | 0.00 | - | 1 | 136 | 59.33% |
| APP250718P00060000 | 2024-04-25 10:11AM EDT | 2025-07-18 | 11.70 | 9.40 | 9.90 | 0.00 | - | 1 | 1 | 55.42% |
| APP260116P00060000 | 2024-04-18 1:16PM EDT | 2026-01-16 | 13.00 | 11.50 | 12.10 | 0.00 | - | 1 | 4 | 53.50% |
© 2024 Yahoo. All rights reserved.