AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00072500 | 2024-05-03 12:12PM EDT | 2024-05-10 | 6.40 | 6.40 | 6.80 | +1.61 | +33.61% | 10 | 169 | 138.38% |
| APP240517C00072500 | 2024-05-03 2:10PM EDT | 2024-05-17 | 6.50 | 5.70 | 6.90 | +0.70 | +12.07% | 77 | 1,845 | 88.48% |
| APP240621C00072500 | 2024-05-03 3:28PM EDT | 2024-06-21 | 8.63 | 8.50 | 8.70 | +1.33 | +18.22% | 26 | 1,318 | 68.02% |
| APP240719C00072500 | 2024-05-03 3:29PM EDT | 2024-07-19 | 9.90 | 7.90 | 10.20 | +2.30 | +30.26% | 19 | 174 | 57.47% |
| APP240816C00072500 | 2024-05-03 2:23PM EDT | 2024-08-16 | 11.90 | 11.60 | 12.50 | +1.70 | +16.67% | 25 | 91 | 68.58% |
| APP240920C00072500 | 2024-05-03 1:58PM EDT | 2024-09-20 | 13.20 | 13.40 | 13.70 | +1.62 | +13.99% | 1 | 77 | 67.77% |
| APP241115C00072500 | 2024-05-03 1:09PM EDT | 2024-11-15 | 15.83 | 16.00 | 16.30 | +1.43 | +9.93% | 4 | 469 | 69.67% |
| APP250117C00072500 | 2024-05-03 3:18PM EDT | 2025-01-17 | 17.50 | 17.10 | 19.80 | +2.90 | +19.86% | 2 | 91 | 70.24% |
| APP250718C00072500 | 2024-05-02 2:03PM EDT | 2025-07-18 | 22.20 | 19.50 | 22.60 | +1.92 | +9.47% | 2 | 3 | 62.26% |
| APP260116C00072500 | 2024-04-03 11:19AM EDT | 2026-01-16 | 25.74 | 24.80 | 25.80 | 0.00 | - | 1 | 1 | 64.27% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00072500 | 2024-05-03 12:56PM EDT | 2024-05-10 | 3.89 | 3.80 | 4.00 | -1.31 | -25.19% | 5 | 126 | 134.86% |
| APP240517P00072500 | 2024-05-03 3:22PM EDT | 2024-05-17 | 4.20 | 4.00 | 4.20 | -1.60 | -27.59% | 94 | 374 | 95.29% |
| APP240621P00072500 | 2024-05-03 2:34PM EDT | 2024-06-21 | 5.81 | 5.50 | 5.70 | -1.09 | -15.80% | 9 | 123 | 63.93% |
| APP240719P00072500 | 2024-05-03 2:31PM EDT | 2024-07-19 | 6.80 | 6.50 | 6.70 | -1.24 | -15.42% | 9 | 145 | 58.39% |
| APP240816P00072500 | 2024-05-03 2:49PM EDT | 2024-08-16 | 8.70 | 8.50 | 8.80 | -1.60 | -15.53% | 5 | 109 | 63.21% |
| APP240920P00072500 | 2024-04-29 10:25AM EDT | 2024-09-20 | 10.26 | 9.50 | 9.70 | 0.00 | - | 2 | 48 | 60.01% |
| APP241115P00072500 | 2024-05-01 10:21AM EDT | 2024-11-15 | 13.30 | 11.50 | 11.80 | 0.00 | - | 67 | 216 | 60.44% |
| APP250117P00072500 | 2024-04-22 12:04PM EDT | 2025-01-17 | 15.70 | 11.40 | 13.90 | 0.00 | - | 1 | 72 | 56.70% |
© 2024 Yahoo. All rights reserved.