AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00070000 | 2024-05-03 3:24PM EDT | 2024-05-10 | 7.90 | 7.80 | 8.10 | +1.12 | +16.52% | 42 | 344 | 135.30% |
| APP240517C00070000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 8.20 | 8.10 | 8.40 | +2.66 | +48.01% | 18 | 7,580 | 97.90% |
| APP240524C00070000 | 2024-05-01 9:50AM EDT | 2024-05-24 | 7.05 | 8.50 | 8.80 | 0.00 | - | 1 | 12 | 85.25% |
| APP240531C00070000 | 2024-04-26 12:54PM EDT | 2024-05-31 | 8.80 | 8.80 | 9.20 | 0.00 | - | 2 | 4 | 78.13% |
| APP240621C00070000 | 2024-05-03 1:09PM EDT | 2024-06-21 | 10.00 | 9.80 | 10.50 | +1.70 | +20.48% | 13 | 1,554 | 70.14% |
| APP240719C00070000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 11.22 | 11.10 | 13.00 | +1.12 | +11.09% | 12 | 717 | 70.73% |
| APP240816C00070000 | 2024-05-03 9:51AM EDT | 2024-08-16 | 13.24 | 12.40 | 13.80 | +1.54 | +13.16% | 2 | 1,048 | 67.51% |
| APP240920C00070000 | 2024-04-24 1:59PM EDT | 2024-09-20 | 11.20 | 14.70 | 16.60 | 0.00 | - | 1 | 52 | 73.21% |
| APP241115C00070000 | 2024-04-29 1:54PM EDT | 2024-11-15 | 15.84 | 17.20 | 19.50 | 0.00 | - | 4 | 42 | 75.11% |
| APP250117C00070000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 18.86 | 18.40 | 20.50 | +2.16 | +12.93% | 1 | 162 | 70.04% |
| APP250718C00070000 | 2024-04-15 10:51AM EDT | 2025-07-18 | 22.90 | 21.30 | 23.70 | 0.00 | - | 3 | 86 | 63.81% |
| APP260116C00070000 | 2024-05-03 3:39PM EDT | 2026-01-16 | 26.70 | 24.80 | 27.40 | +2.34 | +9.61% | 13 | 20 | 63.98% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00070000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 2.80 | 2.80 | 2.90 | -1.50 | -34.88% | 75 | 345 | 134.47% |
| APP240517P00070000 | 2024-05-03 2:26PM EDT | 2024-05-17 | 3.30 | 3.00 | 3.20 | -0.90 | -21.43% | 94 | 4,238 | 96.31% |
| APP240524P00070000 | 2024-05-03 2:22PM EDT | 2024-05-24 | 3.53 | 3.30 | 3.50 | -1.05 | -22.93% | 2 | 23 | 82.42% |
| APP240531P00070000 | 2024-05-03 10:36AM EDT | 2024-05-31 | 4.10 | 3.50 | 3.80 | -0.90 | -18.00% | 2 | 17 | 74.34% |
| APP240621P00070000 | 2024-05-03 1:26PM EDT | 2024-06-21 | 4.70 | 4.30 | 4.60 | -1.30 | -21.67% | 22 | 253 | 63.84% |
| APP240719P00070000 | 2024-05-03 12:36PM EDT | 2024-07-19 | 5.70 | 5.40 | 5.60 | -0.80 | -12.31% | 7 | 721 | 59.08% |
| APP240816P00070000 | 2024-05-03 12:33PM EDT | 2024-08-16 | 7.70 | 7.30 | 7.70 | -0.80 | -9.41% | 19 | 218 | 63.97% |
| APP240920P00070000 | 2024-04-25 10:50AM EDT | 2024-09-20 | 11.70 | 8.30 | 8.50 | 0.00 | - | 2 | 12 | 60.56% |
| APP241115P00070000 | 2024-05-01 12:29PM EDT | 2024-11-15 | 10.60 | 10.30 | 10.50 | -1.45 | -12.03% | 1 | 80 | 60.94% |
| APP250117P00070000 | 2024-04-12 12:25PM EDT | 2025-01-17 | 11.40 | 11.20 | 11.50 | 0.00 | - | 125 | 401 | 57.04% |
| APP260116P00070000 | 2024-04-30 9:51AM EDT | 2026-01-16 | 17.50 | 16.40 | 16.90 | 0.00 | - | 1 | 128 | 51.50% |
© 2024 Yahoo. All rights reserved.