AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00085000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.76 | 1.65 | 1.90 | +0.36 | +25.71% | 311 | 329 | 120.90% |
| APP240517C00085000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 1.90 | 1.90 | 2.05 | +0.30 | +18.75% | 14 | 3,705 | 89.65% |
| APP240524C00085000 | 2024-05-02 12:23PM EDT | 2024-05-24 | 1.70 | 2.20 | 2.55 | 0.00 | - | 5 | 15 | 79.83% |
| APP240531C00085000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 2.70 | 2.50 | 2.90 | +0.25 | +10.20% | 5 | 4 | 73.63% |
| APP240607C00085000 | 2024-05-03 12:19PM EDT | 2024-06-07 | 3.20 | 2.85 | 3.20 | +0.60 | +23.08% | 7 | 2 | 69.80% |
| APP240621C00085000 | 2024-05-03 1:59PM EDT | 2024-06-21 | 3.31 | 3.50 | 3.80 | +0.21 | +6.77% | 166 | 255 | 65.26% |
| APP240719C00085000 | 2024-05-03 3:16PM EDT | 2024-07-19 | 4.98 | 4.70 | 5.00 | +1.08 | +27.69% | 2 | 553 | 61.33% |
| APP240816C00085000 | 2024-04-26 11:03AM EDT | 2024-08-16 | 7.40 | 7.00 | 7.40 | 0.00 | - | 3 | 80 | 67.53% |
| APP240920C00085000 | 2024-04-26 10:05AM EDT | 2024-09-20 | 7.90 | 8.30 | 8.60 | 0.00 | - | 3 | 609 | 65.28% |
| APP241115C00085000 | 2024-05-03 9:37AM EDT | 2024-11-15 | 10.24 | 10.90 | 11.30 | +1.82 | +21.62% | 1 | 17 | 67.27% |
| APP250117C00085000 | 2024-05-01 3:38PM EDT | 2025-01-17 | 10.00 | 12.40 | 12.80 | 0.00 | - | 1 | 1,070 | 64.47% |
| APP250718C00085000 | 2024-05-03 11:10AM EDT | 2025-07-18 | 16.85 | 17.00 | 17.60 | +3.25 | +23.90% | 2 | 29 | 63.78% |
| APP260116C00085000 | 2024-05-01 10:30AM EDT | 2026-01-16 | 18.80 | 20.80 | 21.70 | 0.00 | - | 2 | 32 | 64.01% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517P00085000 | 2024-04-25 11:12AM EDT | 2024-05-17 | 18.20 | 10.00 | 12.70 | 0.00 | - | 21 | 144 | 77.78% |
| APP240531P00085000 | 2024-04-16 10:26AM EDT | 2024-05-31 | 15.20 | 12.10 | 12.70 | 0.00 | - | - | 10 | 70.46% |
| APP240621P00085000 | 2024-04-29 3:44PM EDT | 2024-06-21 | 15.40 | 12.60 | 14.90 | 0.00 | - | 1 | 87 | 66.94% |
| APP240719P00085000 | 2024-04-29 11:53AM EDT | 2024-07-19 | 15.60 | 13.60 | 14.30 | 0.00 | - | 1 | 35 | 54.96% |
| APP240816P00085000 | 2024-04-23 9:48AM EDT | 2024-08-16 | 18.40 | 15.70 | 16.20 | 0.00 | - | 1 | 9 | 60.07% |
| APP240920P00085000 | 2024-04-30 12:29PM EDT | 2024-09-20 | 18.80 | 16.70 | 17.10 | 0.00 | - | 1 | 65 | 57.25% |
| APP241115P00085000 | 2024-04-26 12:54PM EDT | 2024-11-15 | 19.50 | 18.70 | 19.10 | 0.00 | - | 1 | 1 | 57.57% |
| APP250117P00085000 | 2024-05-02 12:44PM EDT | 2025-01-17 | 21.70 | 19.70 | 20.10 | 0.00 | - | 6 | 23 | 54.07% |
© 2024 Yahoo. All rights reserved.