AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517C00095000 | 2024-05-15 3:00PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 3,423 | 68.36% |
| APP240524C00095000 | 2024-05-15 9:52AM EDT | 2024-05-24 | 0.12 | 0.10 | 0.15 | -0.18 | -60.00% | 10 | 28 | 45.70% |
| APP240531C00095000 | 2024-05-15 1:42PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 122 | 25 | 40.97% |
| APP240607C00095000 | 2024-05-14 2:09PM EDT | 2024-06-07 | 0.46 | 0.40 | 0.85 | 0.00 | - | 3 | 11 | 46.63% |
| APP240614C00095000 | 2024-05-14 10:22AM EDT | 2024-06-14 | 0.90 | 0.70 | 0.95 | 0.00 | - | 10 | 51 | 42.63% |
| APP240621C00095000 | 2024-05-15 2:28PM EDT | 2024-06-21 | 0.95 | 0.95 | 1.20 | -0.06 | -5.94% | 42 | 378 | 41.90% |
| APP240719C00095000 | 2024-05-15 2:04PM EDT | 2024-07-19 | 2.20 | 2.25 | 2.50 | -0.16 | -6.78% | 13 | 591 | 43.38% |
| APP240816C00095000 | 2024-05-13 1:27PM EDT | 2024-08-16 | 6.24 | 5.20 | 5.60 | 0.00 | - | 128 | 180 | 55.01% |
| APP240920C00095000 | 2024-05-15 9:52AM EDT | 2024-09-20 | 6.47 | 6.60 | 6.80 | -0.13 | -1.97% | 6 | 408 | 53.70% |
| APP241018C00095000 | 2024-05-10 3:30PM EDT | 2024-10-18 | 9.67 | 7.50 | 7.80 | 0.00 | - | - | 75 | 53.08% |
| APP241115C00095000 | 2024-05-13 2:42PM EDT | 2024-11-15 | 10.70 | 9.60 | 10.20 | 0.00 | - | 5 | 232 | 58.40% |
| APP250117C00095000 | 2024-05-13 12:44PM EDT | 2025-01-17 | 12.18 | 11.40 | 11.80 | 0.00 | - | 1 | 646 | 56.60% |
| APP250718C00095000 | 2024-05-10 2:22PM EDT | 2025-07-18 | 19.10 | 17.00 | 17.40 | 0.00 | - | 6 | 30 | 58.40% |
| APP260116C00095000 | 2024-05-13 10:26AM EDT | 2026-01-16 | 22.00 | 20.60 | 22.70 | 0.00 | - | 68 | 96 | 59.36% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517P00095000 | 2024-05-09 3:24PM EDT | 2024-05-17 | 10.70 | 10.60 | 13.00 | 0.00 | - | 15 | 185 | 132.42% |
| APP240524P00095000 | 2024-05-14 9:59AM EDT | 2024-05-24 | 12.47 | 10.70 | 12.00 | 0.00 | - | 2 | 2 | 57.91% |
| APP240614P00095000 | 2024-05-09 12:45PM EDT | 2024-06-14 | 10.85 | 11.10 | 12.50 | 0.00 | - | 1 | 1 | 51.42% |
| APP240621P00095000 | 2024-05-09 10:45AM EDT | 2024-06-21 | 9.69 | 11.40 | 11.90 | 0.00 | - | 2 | 7 | 38.65% |
| APP240719P00095000 | 2024-05-09 12:43PM EDT | 2024-07-19 | 12.13 | 12.30 | 12.70 | 0.00 | - | 1 | 1 | 37.06% |
| APP240816P00095000 | 2024-05-09 10:56AM EDT | 2024-08-16 | 14.50 | 14.80 | 16.20 | 0.00 | - | 1 | 6 | 54.15% |
| APP241018P00095000 | 2024-05-10 11:41AM EDT | 2024-10-18 | 15.80 | 16.50 | 17.20 | 0.00 | - | - | 1 | 46.63% |
| APP241115P00095000 | 2024-05-10 11:47AM EDT | 2024-11-15 | 17.60 | 18.30 | 18.80 | 0.00 | - | - | 1 | 49.81% |
| APP250117P00095000 | 2024-05-10 10:46AM EDT | 2025-01-17 | 18.70 | 19.40 | 20.80 | 0.00 | - | 8 | 7 | 50.32% |
© 2024 Yahoo. All rights reserved.