AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018C00035000 | 2024-09-12 2:52PM EDT | 35.00 | 69.75 | 110.40 | 113.40 | 0.00 | - | - | 44 | 700.78% |
| APP241018C00037500 | 2024-08-15 12:40PM EDT | 37.50 | 48.09 | 74.40 | 77.00 | 0.00 | - | - | 3 | 0.00% |
| APP241018C00045000 | 2024-05-09 9:33AM EDT | 45.00 | 38.20 | 36.80 | 39.50 | 0.00 | - | 1 | 1 | 0.00% |
| APP241018C00050000 | 2024-08-26 3:23PM EDT | 50.00 | 40.67 | 80.20 | 82.30 | 0.00 | - | 5 | 3 | 0.00% |
| APP241018C00055000 | 2024-10-09 11:50AM EDT | 55.00 | 89.28 | 90.70 | 93.30 | 0.00 | - | 10 | 20 | 50.00% |
| APP241018C00060000 | 2024-10-09 11:50AM EDT | 60.00 | 84.31 | 85.70 | 88.90 | 0.00 | - | 10 | 37 | 341.02% |
| APP241018C00062500 | 2024-09-30 2:23PM EDT | 62.50 | 66.83 | 82.90 | 85.90 | 0.00 | - | 1 | 8 | 434.28% |
| APP241018C00065000 | 2024-10-01 2:00PM EDT | 65.00 | 64.90 | 81.70 | 82.90 | 0.00 | - | 1 | 137 | 313.09% |
| APP241018C00067500 | 2024-08-14 1:52PM EDT | 67.50 | 17.85 | 44.80 | 46.00 | 0.00 | - | 1 | 47 | 0.00% |
| APP241018C00070000 | 2024-10-10 10:45AM EDT | 70.00 | 74.00 | 75.50 | 78.50 | 0.00 | - | 5 | 469 | 50.00% |
| APP241018C00072500 | 2024-09-20 9:30AM EDT | 72.50 | 52.00 | 73.30 | 75.80 | 0.00 | - | 1 | 168 | 217.19% |
| APP241018C00075000 | 2024-10-09 12:20PM EDT | 75.00 | 69.00 | 70.90 | 73.30 | 0.00 | - | 1 | 95 | 225.00% |
| APP241018C00077500 | 2024-09-20 10:59AM EDT | 77.50 | 47.25 | 68.80 | 70.20 | 0.00 | - | 35 | 152 | 50.00% |
| APP241018C00080000 | 2024-10-10 10:45AM EDT | 80.00 | 64.10 | 65.80 | 68.10 | 0.00 | - | 5 | 760 | 306.35% |
| APP241018C00082500 | 2024-10-01 3:43PM EDT | 82.50 | 48.50 | 63.10 | 65.60 | 0.00 | - | 1 | 165 | 293.16% |
| APP241018C00085000 | 2024-10-11 3:43PM EDT | 85.00 | 62.17 | 61.70 | 62.70 | +13.65 | +28.13% | 1 | 1,436 | 205.47% |
| APP241018C00087500 | 2024-10-04 3:50PM EDT | 87.50 | 52.40 | 59.20 | 61.40 | 0.00 | - | 26 | 976 | 249.90% |
| APP241018C00090000 | 2024-10-10 9:56AM EDT | 90.00 | 54.20 | 56.70 | 59.20 | 0.00 | - | 1 | 787 | 247.27% |
| APP241018C00092500 | 2024-10-04 3:29PM EDT | 92.50 | 53.75 | 53.60 | 55.70 | +6.13 | +12.87% | 1 | 409 | 169.53% |
| APP241018C00095000 | 2024-10-10 1:59PM EDT | 95.00 | 49.60 | 51.70 | 54.20 | 0.00 | - | 1 | 864 | 224.41% |
| APP241018C00097500 | 2024-10-09 12:22PM EDT | 97.50 | 46.24 | 49.00 | 50.40 | 0.00 | - | 2 | 116 | 159.18% |
| APP241018C00100000 | 2024-10-11 2:58PM EDT | 100.00 | 46.75 | 46.60 | 47.50 | +1.91 | +4.26% | 24 | 1,581 | 124.22% |
| APP241018C00105000 | 2024-10-11 3:02PM EDT | 105.00 | 41.90 | 41.10 | 42.50 | +2.20 | +5.54% | 2 | 650 | 157.72% |
| APP241018C00110000 | 2024-10-11 3:38PM EDT | 110.00 | 37.00 | 36.10 | 37.50 | +2.80 | +8.19% | 24 | 2,204 | 139.45% |
| APP241018C00114000 | 2024-10-09 10:58AM EDT | 114.00 | 30.11 | 31.80 | 34.30 | 0.00 | - | 2 | 7 | 85.55% |
| APP241018C00115000 | 2024-10-11 10:59AM EDT | 115.00 | 31.98 | 31.70 | 32.60 | +2.53 | +8.59% | 2 | 1,405 | 97.27% |
| APP241018C00118000 | 2024-10-07 3:46PM EDT | 118.00 | 22.15 | 27.60 | 30.50 | 0.00 | - | 3 | 8 | 75.39% |
| APP241018C00119000 | 2024-09-27 9:45AM EDT | 119.00 | 10.90 | 27.10 | 29.00 | 0.00 | - | 1 | 1 | 72.66% |
| APP241018C00120000 | 2024-10-11 12:25PM EDT | 120.00 | 26.88 | 26.70 | 27.80 | +3.18 | +13.42% | 5 | 1,117 | 90.53% |
| APP241018C00121000 | 2024-09-23 11:12AM EDT | 121.00 | 8.50 | 24.60 | 27.30 | 0.00 | - | - | 6 | 129.15% |
| APP241018C00122000 | 2024-10-11 10:20AM EDT | 122.00 | 23.97 | 23.90 | 26.40 | +4.17 | +21.06% | 1 | 21 | 76.95% |
| APP241018C00123000 | 2024-09-30 10:44AM EDT | 123.00 | 9.70 | 23.70 | 24.70 | 0.00 | - | 1 | 2 | 77.93% |
| APP241018C00124000 | 2024-10-07 2:30PM EDT | 124.00 | 16.70 | 22.70 | 23.60 | 0.00 | - | 2 | 48 | 71.29% |
| APP241018C00125000 | 2024-10-10 12:02PM EDT | 125.00 | 20.49 | 21.80 | 22.40 | 0.00 | - | 2 | 697 | 63.87% |
| APP241018C00126000 | 2024-10-10 2:59PM EDT | 126.00 | 19.00 | 20.70 | 21.60 | 0.00 | - | 4 | 5 | 65.63% |
| APP241018C00127000 | 2024-10-08 12:28PM EDT | 127.00 | 17.10 | 19.80 | 20.70 | 0.00 | - | 2 | 8 | 69.14% |
| APP241018C00128000 | 2024-10-08 2:40PM EDT | 128.00 | 16.05 | 18.80 | 19.60 | 0.00 | - | 4 | 28 | 63.28% |
| APP241018C00129000 | 2024-10-09 10:08AM EDT | 129.00 | 14.47 | 17.90 | 18.60 | 0.00 | - | 2 | 38 | 63.09% |
| APP241018C00130000 | 2024-10-11 1:43PM EDT | 130.00 | 16.70 | 17.00 | 17.50 | +2.35 | +16.38% | 13 | 1,776 | 60.06% |
| APP241018C00131000 | 2024-10-09 10:08AM EDT | 131.00 | 12.67 | 15.90 | 16.50 | 0.00 | - | 6 | 131 | 54.49% |
| APP241018C00132000 | 2024-10-08 2:39PM EDT | 132.00 | 12.15 | 14.80 | 15.60 | 0.00 | - | 13 | 35 | 51.56% |
| APP241018C00133000 | 2024-10-08 12:16PM EDT | 133.00 | 11.40 | 13.90 | 14.60 | 0.00 | - | 7 | 38 | 50.98% |
| APP241018C00134000 | 2024-10-11 10:25AM EDT | 134.00 | 12.44 | 11.60 | 13.70 | +3.24 | +35.22% | 1 | 15 | 62.74% |
| APP241018C00135000 | 2024-10-11 3:53PM EDT | 135.00 | 12.36 | 12.10 | 12.60 | +2.04 | +19.77% | 9 | 265 | 56.45% |
| APP241018C00136000 | 2024-10-11 12:59PM EDT | 136.00 | 12.00 | 9.60 | 11.70 | +1.53 | +14.61% | 7 | 249 | 55.52% |
| APP241018C00140000 | 2024-10-11 2:19PM EDT | 140.00 | 7.90 | 7.70 | 8.10 | +1.70 | +27.42% | 433 | 1,024 | 48.49% |
| APP241018C00145000 | 2024-10-11 3:48PM EDT | 145.00 | 4.21 | 4.10 | 4.40 | +0.70 | +19.94% | 59 | 1,099 | 44.24% |
| APP241018C00150000 | 2024-10-11 3:56PM EDT | 150.00 | 1.85 | 1.80 | 1.95 | +0.35 | +23.33% | 385 | 617 | 42.53% |
| APP241018C00155000 | 2024-10-11 3:07PM EDT | 155.00 | 0.65 | 0.60 | 0.75 | +0.10 | +18.18% | 159 | 229 | 43.07% |
| APP241018C00160000 | 2024-10-11 3:28PM EDT | 160.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 375 | 49 | 45.80% |
| APP241018C00165000 | 2024-10-11 2:42PM EDT | 165.00 | 0.05 | 0.00 | 0.45 | -0.18 | -78.26% | 23 | 28 | 54.59% |
| APP241018C00170000 | 2024-10-11 2:47PM EDT | 170.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 2 | 9 | 54.49% |
| APP241018C00185000 | 2024-09-26 10:28AM EDT | 185.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 39 | 92.87% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018P00035000 | 2024-08-08 9:30AM EDT | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 472.66% |
| APP241018P00040000 | 2024-08-05 1:16PM EDT | 40.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 1 | 74 | 429.69% |
| APP241018P00045000 | 2024-08-19 9:30AM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| APP241018P00047500 | 2024-08-28 11:39AM EDT | 47.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 375.00% |
| APP241018P00050000 | 2024-09-10 10:31AM EDT | 50.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 1,570 | 367.97% |
| APP241018P00055000 | 2024-09-19 3:53PM EDT | 55.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 7 | 103 | 336.72% |
| APP241018P00057500 | 2024-09-27 1:11PM EDT | 57.50 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 322.66% |
| APP241018P00060000 | 2024-09-19 2:20PM EDT | 60.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 12 | 33 | 308.98% |
| APP241018P00062500 | 2024-08-23 2:13PM EDT | 62.50 | 0.17 | 0.00 | 0.25 | 0.00 | - | 4 | 16 | 289.06% |
| APP241018P00065000 | 2024-09-19 2:21PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 43 | 93 | 283.59% |
| APP241018P00067500 | 2024-09-13 9:39AM EDT | 67.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 115 | 271.09% |
| APP241018P00070000 | 2024-09-23 2:56PM EDT | 70.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 9 | 690 | 259.38% |
| APP241018P00072500 | 2024-10-03 11:40AM EDT | 72.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 205 | 248.44% |
| APP241018P00075000 | 2024-10-11 10:20AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 295 | 225.00% |
| APP241018P00077500 | 2024-09-26 12:48PM EDT | 77.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 122 | 184.38% |
| APP241018P00080000 | 2024-10-10 11:27AM EDT | 80.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 641 | 216.80% |
| APP241018P00082500 | 2024-09-25 3:39PM EDT | 82.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 215 | 195.70% |
| APP241018P00085000 | 2024-10-10 11:27AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 333 | 159.38% |
| APP241018P00087500 | 2024-10-08 10:59AM EDT | 87.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 235 | 187.50% |
| APP241018P00090000 | 2024-10-08 11:00AM EDT | 90.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 941 | 173.83% |
| APP241018P00092500 | 2024-09-17 3:37PM EDT | 92.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 91 | 169.53% |
| APP241018P00095000 | 2024-10-09 1:15PM EDT | 95.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 4 | 712 | 160.94% |
| APP241018P00097500 | 2024-10-04 11:25AM EDT | 97.50 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 161 | 152.34% |
| APP241018P00100000 | 2024-10-09 1:15PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 542 | 114.84% |
| APP241018P00105000 | 2024-10-10 1:58PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 460 | 101.56% |
| APP241018P00110000 | 2024-10-11 1:15PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 2,199 | 89.06% |
| APP241018P00114000 | 2024-10-08 2:56PM EDT | 114.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 2 | 178 | 107.32% |
| APP241018P00115000 | 2024-10-11 2:51PM EDT | 115.00 | 0.27 | 0.00 | 0.20 | +0.24 | +800.00% | 1,002 | 1,585 | 91.41% |
| APP241018P00116000 | 2024-10-11 1:15PM EDT | 116.00 | 0.18 | 0.00 | 0.25 | -0.73 | -80.22% | 10 | 113 | 91.60% |
| APP241018P00117000 | 2024-10-03 3:21PM EDT | 117.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 3 | 31 | 99.80% |
| APP241018P00118000 | 2024-10-04 9:48AM EDT | 118.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 208 | 83.01% |
| APP241018P00119000 | 2024-10-03 11:10AM EDT | 119.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 21 | 105 | 93.65% |
| APP241018P00120000 | 2024-10-11 3:11PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 4 | 1,085 | 64.45% |
| APP241018P00121000 | 2024-10-07 3:14PM EDT | 121.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 96.09% |
| APP241018P00122000 | 2024-10-10 3:18PM EDT | 122.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 25 | 57 | 104.69% |
| APP241018P00123000 | 2024-10-11 2:21PM EDT | 123.00 | 0.08 | 0.00 | 0.15 | -0.06 | -42.86% | 2 | 163 | 66.41% |
| APP241018P00124000 | 2024-10-09 2:55PM EDT | 124.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 18 | 90.72% |
| APP241018P00125000 | 2024-10-11 3:12PM EDT | 125.00 | 0.06 | 0.00 | 0.10 | -0.11 | -64.71% | 22 | 1,168 | 57.81% |
| APP241018P00126000 | 2024-10-09 11:11AM EDT | 126.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 4 | 35 | 74.90% |
| APP241018P00127000 | 2024-10-11 3:56PM EDT | 127.00 | 0.05 | 0.00 | 1.00 | -0.30 | -85.71% | 3 | 44 | 80.57% |
| APP241018P00128000 | 2024-10-11 3:16PM EDT | 128.00 | 0.10 | 0.00 | 0.40 | -0.15 | -60.00% | 1,498 | 1,118 | 63.28% |
| APP241018P00129000 | 2024-10-10 11:04AM EDT | 129.00 | 0.28 | 0.05 | 0.90 | 0.00 | - | 6 | 39 | 72.95% |
| APP241018P00130000 | 2024-10-11 2:45PM EDT | 130.00 | 0.10 | 0.00 | 0.40 | -0.20 | -66.67% | 33 | 356 | 57.42% |
| APP241018P00131000 | 2024-10-09 3:17PM EDT | 131.00 | 0.65 | 0.05 | 0.95 | 0.00 | - | 2 | 19 | 67.14% |
| APP241018P00132000 | 2024-10-11 3:39PM EDT | 132.00 | 0.20 | 0.00 | 0.25 | -0.18 | -47.37% | 34 | 40 | 54.00% |
| APP241018P00133000 | 2024-10-11 10:32AM EDT | 133.00 | 0.25 | 0.10 | 0.75 | -0.22 | -46.81% | 8 | 26 | 57.86% |
| APP241018P00134000 | 2024-10-11 12:11PM EDT | 134.00 | 0.30 | 0.10 | 0.85 | -0.21 | -41.18% | 7 | 58 | 56.20% |
| APP241018P00135000 | 2024-10-11 3:39PM EDT | 135.00 | 0.32 | 0.25 | 0.35 | -0.25 | -43.86% | 30 | 116 | 48.73% |
| APP241018P00136000 | 2024-10-11 3:56PM EDT | 136.00 | 0.35 | 0.25 | 0.35 | -0.40 | -53.33% | 57 | 139 | 45.51% |
| APP241018P00140000 | 2024-10-11 3:54PM EDT | 140.00 | 0.75 | 0.70 | 0.85 | -0.75 | -50.00% | 1,063 | 1,023 | 43.68% |
| APP241018P00145000 | 2024-10-11 3:41PM EDT | 145.00 | 2.10 | 2.05 | 2.25 | -1.52 | -41.99% | 474 | 58 | 42.19% |
| APP241018P00150000 | 2024-10-11 3:04PM EDT | 150.00 | 4.95 | 4.60 | 4.90 | -1.65 | -25.00% | 13 | 9 | 41.85% |
© 2024 Yahoo. All rights reserved.