AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00075000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 5.30 | 5.10 | 5.40 | +1.30 | +32.50% | 278 | 240 | 136.04% |
| APP240517C00075000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 5.47 | 5.40 | 5.60 | +1.05 | +23.76% | 218 | 3,663 | 96.88% |
| APP240524C00075000 | 2024-05-03 12:04PM EDT | 2024-05-24 | 5.93 | 5.70 | 7.30 | +1.43 | +31.78% | 2 | 14 | 92.43% |
| APP240531C00075000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 6.35 | 6.10 | 6.40 | +0.39 | +6.54% | 2 | 2 | 76.47% |
| APP240621C00075000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 7.40 | 7.20 | 7.50 | +1.50 | +25.42% | 35 | 939 | 67.55% |
| APP240719C00075000 | 2024-05-03 3:21PM EDT | 2024-07-19 | 8.60 | 8.60 | 8.80 | +1.31 | +17.97% | 32 | 289 | 63.65% |
| APP240816C00075000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 11.20 | 11.00 | 11.30 | +1.30 | +13.13% | 7 | 152 | 69.96% |
| APP240920C00075000 | 2024-05-03 3:37PM EDT | 2024-09-20 | 12.50 | 12.20 | 12.50 | +1.30 | +11.61% | 7 | 112 | 67.14% |
| APP241115C00075000 | 2024-05-03 11:55AM EDT | 2024-11-15 | 14.65 | 14.80 | 15.10 | +1.51 | +11.49% | 4 | 208 | 68.88% |
| APP250117C00075000 | 2024-05-03 3:07PM EDT | 2025-01-17 | 16.45 | 16.30 | 16.70 | +3.15 | +23.68% | 1 | 125 | 66.26% |
| APP250718C00075000 | 2024-04-16 11:19AM EDT | 2025-07-18 | 18.50 | 19.70 | 21.50 | 0.00 | - | 1 | 2 | 63.84% |
| APP260116C00075000 | 2024-05-03 11:43AM EDT | 2026-01-16 | 24.40 | 24.20 | 25.30 | -0.11 | -0.45% | 9 | 224 | 65.15% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00075000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 5.14 | 5.00 | 5.20 | -1.46 | -22.12% | 118 | 179 | 133.94% |
| APP240517P00075000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 5.30 | 5.20 | 5.40 | -2.20 | -29.33% | 23 | 303 | 94.56% |
| APP240524P00075000 | 2024-04-11 2:37PM EDT | 2024-05-24 | 5.30 | 5.50 | 5.80 | 0.00 | - | - | 1 | 81.25% |
| APP240531P00075000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 5.90 | 5.80 | 6.10 | -1.50 | -20.27% | 2 | 11 | 73.63% |
| APP240621P00075000 | 2024-05-03 11:19AM EDT | 2024-06-21 | 7.20 | 6.70 | 7.00 | -1.10 | -13.25% | 36 | 247 | 63.57% |
| APP240719P00075000 | 2024-05-03 12:36PM EDT | 2024-07-19 | 8.10 | 7.70 | 8.00 | -1.60 | -16.49% | 2 | 75 | 57.90% |
| APP240816P00075000 | 2024-05-03 10:21AM EDT | 2024-08-16 | 10.60 | 9.80 | 10.10 | -1.20 | -10.17% | 3 | 173 | 62.79% |
| APP240920P00075000 | 2024-04-25 10:02AM EDT | 2024-09-20 | 14.80 | 10.70 | 11.10 | 0.00 | - | 3 | 53 | 59.53% |
| APP241115P00075000 | 2024-04-26 12:31PM EDT | 2024-11-15 | 13.40 | 12.80 | 13.10 | 0.00 | - | 42 | 245 | 59.83% |
| APP250117P00075000 | 2024-05-03 10:21AM EDT | 2025-01-17 | 14.60 | 13.80 | 14.10 | -0.40 | -2.67% | 3 | 88 | 56.10% |
| APP250718P00075000 | 2024-03-08 12:31PM EDT | 2025-07-18 | 21.60 | 17.50 | 17.90 | 0.00 | - | 6 | 6 | 54.79% |
| APP260116P00075000 | 2024-05-03 11:43AM EDT | 2026-01-16 | 19.51 | 19.00 | 19.90 | -1.04 | -5.06% | 4 | 3 | 50.80% |
© 2024 Yahoo. All rights reserved.