AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00065000 | 2024-04-29 3:34PM EDT | 2024-05-10 | 9.50 | 11.30 | 11.70 | 0.00 | - | 21 | 44 | 137.40% |
| APP240517C00065000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 11.65 | 9.70 | 11.90 | +2.15 | +22.63% | 34 | 1,999 | 72.85% |
| APP240621C00065000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 11.46 | 13.10 | 13.60 | 0.00 | - | 18 | 264 | 71.63% |
| APP240719C00065000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 14.55 | 14.20 | 16.50 | +1.90 | +15.02% | 3 | 1,540 | 74.80% |
| APP240816C00065000 | 2024-04-25 10:30AM EDT | 2024-08-16 | 15.70 | 14.50 | 17.80 | +3.20 | +25.60% | 1 | 929 | 69.87% |
| APP240920C00065000 | 2024-05-01 3:50PM EDT | 2024-09-20 | 14.00 | 17.50 | 19.60 | 0.00 | - | 3 | 10 | 75.59% |
| APP241115C00065000 | 2024-05-03 3:18PM EDT | 2024-11-15 | 19.82 | 19.50 | 20.50 | +1.92 | +10.73% | 1 | 7 | 71.47% |
| APP250117C00065000 | 2024-05-03 12:32PM EDT | 2025-01-17 | 21.10 | 21.10 | 23.40 | +3.43 | +19.41% | 30 | 3,691 | 72.46% |
| APP250718C00065000 | 2024-04-11 10:29AM EDT | 2025-07-18 | 26.66 | 23.00 | 28.00 | 0.00 | - | 1 | 1,511 | 66.99% |
| APP260116C00065000 | 2024-03-26 11:32AM EDT | 2026-01-16 | 28.93 | 22.80 | 25.40 | 0.00 | - | 2 | 89 | 52.16% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00065000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 1.40 | 1.30 | 1.45 | -0.63 | -31.03% | 118 | 125 | 135.21% |
| APP240517P00065000 | 2024-05-03 1:58PM EDT | 2024-05-17 | 1.57 | 1.50 | 1.65 | -0.98 | -38.43% | 5 | 412 | 97.17% |
| APP240524P00065000 | 2024-05-03 11:29AM EDT | 2024-05-24 | 2.05 | 1.75 | 2.10 | -0.65 | -24.07% | 4 | 4 | 85.47% |
| APP240621P00065000 | 2024-05-01 9:43AM EDT | 2024-06-21 | 4.16 | 2.65 | 2.90 | 0.00 | - | 1 | 151 | 65.70% |
| APP240719P00065000 | 2024-05-02 12:51PM EDT | 2024-07-19 | 3.90 | 3.50 | 3.70 | -0.80 | -17.02% | 10 | 196 | 59.89% |
| APP240816P00065000 | 2024-04-29 12:55PM EDT | 2024-08-16 | 6.16 | 5.30 | 5.60 | 0.00 | - | 1 | 297 | 65.23% |
| APP240920P00065000 | 2024-05-03 1:16PM EDT | 2024-09-20 | 6.40 | 6.20 | 6.40 | -0.85 | -11.72% | 11 | 189 | 61.85% |
| APP241115P00065000 | 2024-04-25 10:30AM EDT | 2024-11-15 | 10.30 | 8.10 | 8.30 | 0.00 | - | 50 | 181 | 62.35% |
| APP250117P00065000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 11.97 | 8.90 | 9.20 | 0.00 | - | 1 | 206 | 58.12% |
| APP250718P00065000 | 2024-04-25 10:12AM EDT | 2025-07-18 | 14.20 | 11.70 | 12.10 | 0.00 | - | - | 4 | 54.52% |
| APP260116P00065000 | 2024-04-24 10:52AM EDT | 2026-01-16 | 15.80 | 13.90 | 14.30 | 0.00 | - | 1 | 128 | 52.39% |
© 2024 Yahoo. All rights reserved.