AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517C00020000 | 2024-04-24 3:57PM EDT | 20.00 | 49.72 | 53.00 | 55.20 | 0.00 | - | 2 | 19 | 293.75% |
| APP240517C00022500 | 2023-11-09 3:19PM EDT | 22.50 | 18.80 | 15.50 | 16.80 | 0.00 | - | 3 | 4 | 0.00% |
| APP240517C00025000 | 2023-11-10 3:52PM EDT | 25.00 | 20.40 | 13.90 | 14.20 | 0.00 | - | 10 | 7 | 0.00% |
| APP240517C00027500 | 2023-12-22 1:06PM EDT | 27.50 | 15.79 | 16.70 | 17.30 | 0.00 | - | 3 | 11 | 0.00% |
| APP240517C00030000 | 2024-04-04 10:39AM EDT | 30.00 | 45.12 | 42.90 | 45.60 | 0.00 | - | 1 | 12 | 224.81% |
| APP240517C00032500 | 2024-02-07 2:22PM EDT | 32.50 | 16.53 | 30.40 | 33.30 | 0.00 | - | 3 | 17 | 0.00% |
| APP240517C00035000 | 2024-04-11 12:52PM EDT | 35.00 | 42.21 | 38.00 | 40.10 | 0.00 | - | 5 | 258 | 169.34% |
| APP240517C00037500 | 2024-04-24 9:34AM EDT | 37.50 | 34.38 | 35.40 | 37.60 | 0.00 | - | 1 | 91 | 149.02% |
| APP240517C00040000 | 2024-04-22 9:57AM EDT | 40.00 | 27.89 | 33.00 | 35.30 | 0.00 | - | 4 | 239 | 151.95% |
| APP240517C00042500 | 2024-04-26 10:08AM EDT | 42.50 | 31.20 | 30.40 | 32.00 | +1.78 | +6.05% | 1 | 272 | 162.01% |
| APP240517C00045000 | 2024-04-23 10:41AM EDT | 45.00 | 26.34 | 28.30 | 30.30 | 0.00 | - | 2 | 795 | 136.62% |
| APP240517C00047500 | 2024-04-19 12:54PM EDT | 47.50 | 19.96 | 25.60 | 27.10 | 0.00 | - | 4 | 726 | 78.52% |
| APP240517C00050000 | 2024-04-26 11:55AM EDT | 50.00 | 24.17 | 23.90 | 24.40 | +6.07 | +33.54% | 2 | 1,250 | 103.22% |
| APP240517C00052500 | 2024-04-23 12:16PM EDT | 52.50 | 19.28 | 21.50 | 22.20 | 0.00 | - | 2 | 280 | 102.93% |
| APP240517C00055000 | 2024-04-19 2:36PM EDT | 55.00 | 13.60 | 18.80 | 21.00 | 0.00 | - | 8 | 1,122 | 111.67% |
| APP240517C00057500 | 2024-04-26 1:08PM EDT | 57.50 | 17.28 | 17.00 | 17.50 | +6.08 | +54.29% | 2 | 45 | 94.53% |
| APP240517C00060000 | 2024-04-26 12:50PM EDT | 60.00 | 15.25 | 14.80 | 15.40 | +4.55 | +42.52% | 3 | 1,653 | 92.09% |
| APP240517C00062500 | 2024-04-26 10:23AM EDT | 62.50 | 13.00 | 11.00 | 13.30 | +3.30 | +34.02% | 9 | 292 | 68.16% |
| APP240517C00065000 | 2024-04-26 1:09PM EDT | 65.00 | 11.25 | 10.60 | 12.00 | +3.14 | +38.72% | 28 | 2,007 | 90.77% |
| APP240517C00067500 | 2024-04-26 10:27AM EDT | 67.50 | 9.40 | 8.20 | 10.60 | +2.40 | +34.29% | 2 | 1,107 | 86.43% |
| APP240517C00070000 | 2024-04-26 2:01PM EDT | 70.00 | 7.98 | 7.90 | 8.20 | +2.58 | +47.78% | 30 | 7,593 | 88.72% |
| APP240517C00072500 | 2024-04-26 2:14PM EDT | 72.50 | 6.32 | 6.50 | 6.80 | +2.32 | +58.00% | 6 | 1,827 | 87.50% |
| APP240517C00075000 | 2024-04-26 3:58PM EDT | 75.00 | 5.50 | 5.50 | 5.60 | +1.80 | +48.65% | 947 | 3,706 | 88.26% |
| APP240517C00077500 | 2024-04-26 11:57AM EDT | 77.50 | 4.50 | 4.30 | 4.60 | +1.90 | +73.08% | 3 | 405 | 86.72% |
| APP240517C00080000 | 2024-04-26 3:56PM EDT | 80.00 | 3.49 | 3.30 | 3.60 | +1.00 | +40.16% | 96 | 4,171 | 84.33% |
| APP240517C00082500 | 2024-04-26 3:39PM EDT | 82.50 | 2.65 | 2.25 | 2.85 | +0.71 | +36.60% | 81 | 2,650 | 81.05% |
| APP240517C00085000 | 2024-04-26 3:58PM EDT | 85.00 | 2.15 | 2.00 | 2.25 | +0.86 | +66.67% | 278 | 3,665 | 83.45% |
| APP240517C00090000 | 2024-04-26 3:19PM EDT | 90.00 | 1.20 | 1.15 | 1.50 | +0.20 | +20.00% | 11 | 738 | 84.28% |
| APP240517C00095000 | 2024-04-26 3:39PM EDT | 95.00 | 0.65 | 0.70 | 0.85 | +0.30 | +85.71% | 6 | 71 | 83.98% |
| APP240517C00100000 | 2024-04-26 3:22PM EDT | 100.00 | 0.41 | 0.30 | 0.50 | +0.13 | +46.43% | 10 | 241 | 82.03% |
| APP240517C00105000 | 2024-04-04 3:34PM EDT | 105.00 | 0.71 | 0.10 | 0.35 | 0.00 | - | 1 | 1 | 82.32% |
| APP240517C00110000 | 2024-04-16 12:59PM EDT | 110.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 10 | 11 | 89.06% |
| APP240517C00115000 | 2024-04-22 10:12AM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 24 | 92.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517P00020000 | 2023-12-14 3:51PM EDT | 20.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 3 | 45 | 305.47% |
| APP240517P00022500 | 2023-12-14 3:51PM EDT | 22.50 | 0.65 | 0.25 | 0.75 | 0.00 | - | 3 | 9 | 298.83% |
| APP240517P00025000 | 2024-01-29 3:29PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2,518 | 50.00% |
| APP240517P00027500 | 2024-03-22 1:12PM EDT | 27.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 515 | 259.18% |
| APP240517P00030000 | 2024-03-27 1:52PM EDT | 30.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 125 | 2,702 | 182.42% |
| APP240517P00032500 | 2024-03-28 10:21AM EDT | 32.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 140 | 172.27% |
| APP240517P00035000 | 2024-04-11 11:29AM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 244 | 161.91% |
| APP240517P00037500 | 2024-04-10 3:36PM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 494 | 114.06% |
| APP240517P00040000 | 2024-04-25 3:02PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 869 | 2,695 | 113.28% |
| APP240517P00042500 | 2024-04-19 2:38PM EDT | 42.50 | 0.20 | 0.00 | 0.55 | 0.00 | - | 10 | 226 | 133.98% |
| APP240517P00045000 | 2024-04-26 2:42PM EDT | 45.00 | 0.10 | 0.00 | 0.60 | -0.05 | -33.33% | 1 | 876 | 124.02% |
| APP240517P00047500 | 2024-04-18 2:54PM EDT | 47.50 | 0.27 | 0.05 | 0.75 | 0.00 | - | 4 | 216 | 119.24% |
| APP240517P00050000 | 2024-04-26 11:44AM EDT | 50.00 | 0.20 | 0.10 | 0.75 | -0.45 | -69.23% | 2 | 334 | 108.98% |
| APP240517P00052500 | 2024-04-24 12:02PM EDT | 52.50 | 0.40 | 0.15 | 0.45 | -0.24 | -37.50% | 1 | 1,113 | 90.63% |
| APP240517P00055000 | 2024-04-26 3:45PM EDT | 55.00 | 0.53 | 0.45 | 0.60 | -0.87 | -62.14% | 4 | 1,043 | 91.41% |
| APP240517P00057500 | 2024-04-26 11:44AM EDT | 57.50 | 0.80 | 0.70 | 0.85 | -1.20 | -60.00% | 3 | 1,558 | 89.50% |
| APP240517P00060000 | 2024-04-26 3:52PM EDT | 60.00 | 1.10 | 1.05 | 1.20 | -0.76 | -40.86% | 23 | 1,589 | 87.99% |
| APP240517P00062500 | 2024-04-26 12:05PM EDT | 62.50 | 1.50 | 1.55 | 1.70 | -0.65 | -30.23% | 2 | 591 | 87.40% |
| APP240517P00065000 | 2024-04-26 12:02PM EDT | 65.00 | 2.13 | 2.15 | 2.35 | -1.97 | -48.05% | 4 | 400 | 86.47% |
| APP240517P00067500 | 2024-04-24 2:20PM EDT | 67.50 | 4.80 | 2.95 | 3.30 | 0.00 | - | 12 | 1,159 | 87.21% |
| APP240517P00070000 | 2024-04-26 11:00AM EDT | 70.00 | 4.05 | 3.40 | 4.60 | -3.05 | -42.96% | 2 | 4,274 | 85.16% |
| APP240517P00072500 | 2024-04-26 2:57PM EDT | 72.50 | 5.60 | 5.00 | 5.30 | -2.70 | -32.53% | 3 | 367 | 84.84% |
| APP240517P00075000 | 2024-04-26 3:41PM EDT | 75.00 | 6.60 | 6.40 | 6.60 | -2.40 | -26.67% | 69 | 260 | 84.91% |
| APP240517P00077500 | 2024-04-19 10:14AM EDT | 77.50 | 11.70 | 7.70 | 8.10 | 0.00 | - | 1 | 162 | 83.35% |
| APP240517P00080000 | 2024-04-17 1:50PM EDT | 80.00 | 11.30 | 9.30 | 9.70 | 0.00 | - | 3 | 213 | 82.35% |
| APP240517P00082500 | 2024-04-25 11:14AM EDT | 82.50 | 16.20 | 10.90 | 13.30 | 0.00 | - | 13 | 49 | 94.97% |
| APP240517P00085000 | 2024-04-25 11:12AM EDT | 85.00 | 18.20 | 12.80 | 13.50 | 0.00 | - | 21 | 144 | 80.71% |
| APP240517P00090000 | 2024-04-04 10:23AM EDT | 90.00 | 17.90 | 16.90 | 18.00 | 0.00 | - | 1 | 2 | 83.11% |
| APP240517P00095000 | 2024-04-04 3:59PM EDT | 95.00 | 23.00 | 21.20 | 23.40 | 0.00 | - | 15 | 52 | 93.31% |
| APP240517P00100000 | 2024-04-09 10:06AM EDT | 100.00 | 23.80 | 26.00 | 28.40 | 0.00 | - | 2 | 75 | 102.93% |
| APP240517P00105000 | 2024-04-04 1:49PM EDT | 105.00 | 30.00 | 30.30 | 32.50 | 0.00 | - | 20 | 0 | 82.03% |
© 2024 Yahoo. All rights reserved.