AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00045000 | 2024-04-18 12:01PM EDT | 45.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240510C00059000 | 2024-04-26 10:04AM EDT | 59.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510C00060000 | 2024-04-29 3:57PM EDT | 60.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240510C00061000 | 2024-04-25 10:42AM EDT | 61.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510C00062000 | 2024-04-26 10:32AM EDT | 62.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APP240510C00063000 | 2024-04-25 1:23PM EDT | 63.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240510C00064000 | 2024-04-29 2:45PM EDT | 64.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240510C00065000 | 2024-04-29 3:34PM EDT | 65.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| APP240510C00066000 | 2024-04-29 3:34PM EDT | 66.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| APP240510C00067000 | 2024-04-29 9:53AM EDT | 67.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510C00068000 | 2024-04-29 12:50PM EDT | 68.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APP240510C00069000 | 2024-04-30 3:49PM EDT | 69.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| APP240510C00070000 | 2024-05-01 1:08PM EDT | 70.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.78% |
| APP240510C00071000 | 2024-05-01 2:19PM EDT | 71.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| APP240510C00071500 | 2024-05-01 3:18PM EDT | 71.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| APP240510C00072000 | 2024-05-01 3:44PM EDT | 72.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| APP240510C00072500 | 2024-05-01 3:46PM EDT | 72.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| APP240510C00073000 | 2024-05-01 2:53PM EDT | 73.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| APP240510C00073500 | 2024-05-01 2:47PM EDT | 73.50 | 4.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| APP240510C00074000 | 2024-05-01 10:13AM EDT | 74.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| APP240510C00075000 | 2024-05-01 3:00PM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| APP240510C00076000 | 2024-04-30 3:49PM EDT | 76.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| APP240510C00077000 | 2024-05-01 3:44PM EDT | 77.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| APP240510C00078000 | 2024-05-01 3:44PM EDT | 78.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APP240510C00079000 | 2024-05-01 10:08AM EDT | 79.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| APP240510C00080000 | 2024-05-01 11:49AM EDT | 80.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240510C00081000 | 2024-05-01 12:00PM EDT | 81.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APP240510C00082000 | 2024-05-01 3:04PM EDT | 82.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| APP240510C00083000 | 2024-05-01 2:15PM EDT | 83.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240510C00084000 | 2024-04-29 2:04PM EDT | 84.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APP240510C00085000 | 2024-05-01 2:26PM EDT | 85.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| APP240510C00086000 | 2024-04-29 11:51AM EDT | 86.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APP240510C00087000 | 2024-04-30 9:55AM EDT | 87.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APP240510C00088000 | 2024-05-01 3:29PM EDT | 88.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| APP240510C00089000 | 2024-05-01 3:29PM EDT | 89.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| APP240510C00090000 | 2024-05-01 3:29PM EDT | 90.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| APP240510C00095000 | 2024-04-30 11:40AM EDT | 95.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240510C00100000 | 2024-04-26 11:04AM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00045000 | 2024-04-26 1:16PM EDT | 45.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| APP240510P00050000 | 2024-04-30 1:45PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APP240510P00055000 | 2024-05-01 3:55PM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| APP240510P00057000 | 2024-04-30 12:30PM EDT | 57.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240510P00058000 | 2024-05-01 12:19PM EDT | 58.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240510P00059000 | 2024-05-01 12:01PM EDT | 59.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APP240510P00060000 | 2024-05-01 2:00PM EDT | 60.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APP240510P00061000 | 2024-04-30 9:55AM EDT | 61.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APP240510P00062000 | 2024-04-30 12:09PM EDT | 62.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APP240510P00063000 | 2024-04-29 2:04PM EDT | 63.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APP240510P00064000 | 2024-04-30 10:30AM EDT | 64.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| APP240510P00065000 | 2024-05-01 2:39PM EDT | 65.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| APP240510P00066000 | 2024-04-29 2:32PM EDT | 66.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP240510P00067000 | 2024-05-01 1:48PM EDT | 67.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APP240510P00068000 | 2024-05-01 10:29AM EDT | 68.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APP240510P00069000 | 2024-04-30 3:49PM EDT | 69.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 1.56% |
| APP240510P00070000 | 2024-05-01 11:34AM EDT | 70.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| APP240510P00071000 | 2024-05-01 2:39PM EDT | 71.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| APP240510P00071500 | 2024-05-01 3:35PM EDT | 71.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| APP240510P00072000 | 2024-05-01 3:39PM EDT | 72.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240510P00072500 | 2024-05-01 3:05PM EDT | 72.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240510P00073000 | 2024-05-01 3:39PM EDT | 73.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| APP240510P00073500 | 2024-04-26 12:32PM EDT | 73.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| APP240510P00074000 | 2024-04-26 10:59AM EDT | 74.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510P00075000 | 2024-04-29 11:49AM EDT | 75.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| APP240510P00076000 | 2024-04-30 3:51PM EDT | 76.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| APP240510P00077000 | 2024-04-29 10:29AM EDT | 77.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510P00078000 | 2024-04-29 10:41AM EDT | 78.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510P00079000 | 2024-04-17 1:50PM EDT | 79.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP240510P00080000 | 2024-04-26 1:20PM EDT | 80.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240510P00081000 | 2024-04-26 1:20PM EDT | 81.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP240510P00082000 | 2024-04-26 1:20PM EDT | 82.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP240510P00083000 | 2024-04-05 1:03PM EDT | 83.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| APP240510P00084000 | 2024-04-22 12:14PM EDT | 84.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.