AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00080000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 3.10 | 2.90 | 3.30 | +0.48 | +18.32% | 76 | 1,563 | 131.25% |
| APP240517C00080000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 3.40 | 3.30 | 3.50 | +0.30 | +9.68% | 209 | 4,197 | 94.68% |
| APP240524C00080000 | 2024-05-03 12:23PM EDT | 2024-05-24 | 3.89 | 3.60 | 4.00 | +0.97 | +33.22% | 6 | 13 | 82.23% |
| APP240531C00080000 | 2024-04-23 11:48AM EDT | 2024-05-31 | 3.83 | 4.00 | 4.30 | +0.73 | +23.55% | 2 | 12 | 75.17% |
| APP240607C00080000 | 2024-04-26 10:15AM EDT | 2024-06-07 | 4.20 | 4.40 | 4.70 | 0.00 | - | 1 | 1 | 71.44% |
| APP240621C00080000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 5.16 | 5.10 | 5.40 | +0.91 | +21.41% | 283 | 743 | 66.66% |
| APP240719C00080000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 6.70 | 6.40 | 6.70 | +2.40 | +55.81% | 165 | 195 | 62.55% |
| APP240816C00080000 | 2024-05-03 1:09PM EDT | 2024-08-16 | 8.70 | 8.90 | 9.20 | +0.91 | +11.68% | 20 | 452 | 69.12% |
| APP240920C00080000 | 2024-05-03 11:34AM EDT | 2024-09-20 | 9.90 | 10.10 | 10.40 | +0.97 | +10.86% | 5 | 23 | 66.28% |
| APP241115C00080000 | 2024-04-29 3:32PM EDT | 2024-11-15 | 11.39 | 12.70 | 13.10 | 0.00 | - | 4 | 21 | 68.12% |
| APP250117C00080000 | 2024-05-03 2:56PM EDT | 2025-01-17 | 14.31 | 14.20 | 14.60 | +0.81 | +6.00% | 27 | 292 | 65.23% |
| APP250718C00080000 | 2024-05-02 11:38AM EDT | 2025-07-18 | 17.40 | 18.80 | 19.40 | 0.00 | - | 32 | 62 | 64.57% |
| APP260116C00080000 | 2024-05-03 10:35AM EDT | 2026-01-16 | 21.90 | 20.10 | 23.50 | +1.30 | +6.31% | 2 | 29 | 61.52% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00080000 | 2024-04-26 1:20PM EDT | 2024-05-10 | 9.10 | 7.90 | 8.30 | 0.00 | - | 2 | 10 | 133.15% |
| APP240517P00080000 | 2024-05-03 1:07PM EDT | 2024-05-17 | 8.60 | 8.10 | 8.40 | -2.00 | -18.87% | 4 | 217 | 93.21% |
| APP240621P00080000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 12.90 | 9.60 | 9.90 | 0.00 | - | 4 | 33 | 62.67% |
| APP240719P00080000 | 2024-05-03 11:43AM EDT | 2024-07-19 | 11.20 | 10.60 | 10.90 | -0.90 | -7.44% | 2 | 36 | 57.19% |
| APP240816P00080000 | 2024-05-01 1:39PM EDT | 2024-08-16 | 15.50 | 12.70 | 13.00 | 0.00 | - | 11 | 44 | 62.06% |
| APP240920P00080000 | 2024-04-25 10:50AM EDT | 2024-09-20 | 18.10 | 13.60 | 13.90 | 0.00 | - | 2 | 45 | 58.56% |
| APP241115P00080000 | 2024-04-26 1:29PM EDT | 2024-11-15 | 16.50 | 15.60 | 17.20 | 0.00 | - | 1 | 1 | 61.56% |
| APP250117P00080000 | 2024-04-15 2:00PM EDT | 2025-01-17 | 18.30 | 16.60 | 18.30 | 0.00 | - | 35 | 35 | 57.72% |
© 2024 Yahoo. All rights reserved.