AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524C00068000 | 2024-04-24 3:14PM EDT | 68.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| APP240524C00069000 | 2024-04-25 10:24AM EDT | 69.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240524C00070000 | 2024-05-01 9:50AM EDT | 70.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.39% |
| APP240524C00071000 | 2024-04-26 3:46PM EDT | 71.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| APP240524C00072000 | 2024-04-24 9:49AM EDT | 72.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| APP240524C00073000 | 2024-04-29 1:31PM EDT | 73.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| APP240524C00074000 | 2024-04-30 12:40PM EDT | 74.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP240524C00075000 | 2024-04-30 3:54PM EDT | 75.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| APP240524C00076000 | 2024-04-26 2:28PM EDT | 76.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| APP240524C00077000 | 2024-04-26 9:46AM EDT | 77.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP240524C00078000 | 2024-05-01 12:00PM EDT | 78.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| APP240524C00079000 | 2024-04-23 3:02PM EDT | 79.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| APP240524C00080000 | 2024-04-30 3:54PM EDT | 80.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP240524C00082000 | 2024-04-22 1:01PM EDT | 82.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| APP240524C00083000 | 2024-04-26 10:25AM EDT | 83.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| APP240524C00084000 | 2024-04-26 11:49AM EDT | 84.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP240524C00085000 | 2024-04-18 1:36PM EDT | 85.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524P00050000 | 2024-04-29 10:23AM EDT | 50.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| APP240524P00055000 | 2024-04-23 10:43AM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| APP240524P00056000 | 2024-04-26 11:39AM EDT | 56.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240524P00060000 | 2024-04-29 10:23AM EDT | 60.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| APP240524P00061000 | 2024-04-22 1:14PM EDT | 61.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| APP240524P00062000 | 2024-05-01 12:01PM EDT | 62.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| APP240524P00063000 | 2024-04-24 2:14PM EDT | 63.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP240524P00065000 | 2024-04-26 2:49PM EDT | 65.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP240524P00066000 | 2024-04-26 10:24AM EDT | 66.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| APP240524P00067000 | 2024-04-24 3:07PM EDT | 67.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| APP240524P00068000 | 2024-04-10 3:36PM EDT | 68.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| APP240524P00069000 | 2024-04-26 11:02AM EDT | 69.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| APP240524P00070000 | 2024-04-26 10:24AM EDT | 70.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240524P00071000 | 2024-05-01 2:16PM EDT | 71.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| APP240524P00074000 | 2024-04-10 10:38AM EDT | 74.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APP240524P00075000 | 2024-04-11 2:37PM EDT | 75.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240524P00077000 | 2024-04-11 2:02PM EDT | 77.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.