AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240531C00060000 | 2024-05-01 2:42PM EDT | 60.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APP240531C00066000 | 2024-04-23 9:40AM EDT | 66.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APP240531C00067000 | 2024-04-29 11:15AM EDT | 67.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| APP240531C00068000 | 2024-04-25 12:09PM EDT | 68.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| APP240531C00070000 | 2024-04-26 12:54PM EDT | 70.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.39% |
| APP240531C00071000 | 2024-04-30 1:47PM EDT | 71.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| APP240531C00072000 | 2024-04-26 10:33AM EDT | 72.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| APP240531C00074000 | 2024-04-26 3:51PM EDT | 74.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| APP240531C00075000 | 2024-04-26 3:51PM EDT | 75.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| APP240531C00076000 | 2024-04-26 3:55PM EDT | 76.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| APP240531C00077000 | 2024-04-29 12:01PM EDT | 77.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| APP240531C00078000 | 2024-04-29 3:55PM EDT | 78.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| APP240531C00080000 | 2024-04-23 11:48AM EDT | 80.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| APP240531C00081000 | 2024-04-26 10:59AM EDT | 81.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| APP240531C00083000 | 2024-04-30 9:46AM EDT | 83.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| APP240531C00084000 | 2024-04-30 12:22PM EDT | 84.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| APP240531C00085000 | 2024-04-29 12:11PM EDT | 85.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| APP240531C00088000 | 2024-04-23 9:58AM EDT | 88.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240531P00050000 | 2024-04-30 12:38PM EDT | 50.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| APP240531P00055000 | 2024-04-30 10:41AM EDT | 55.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| APP240531P00060000 | 2024-05-01 3:20PM EDT | 60.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| APP240531P00062000 | 2024-04-29 11:14AM EDT | 62.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| APP240531P00063000 | 2024-04-29 2:34PM EDT | 63.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| APP240531P00064000 | 2024-04-29 2:16PM EDT | 64.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| APP240531P00068000 | 2024-04-22 3:53PM EDT | 68.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| APP240531P00069000 | 2024-05-01 9:39AM EDT | 69.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| APP240531P00070000 | 2024-04-30 10:44AM EDT | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| APP240531P00071000 | 2024-04-17 3:56PM EDT | 71.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| APP240531P00072000 | 2024-05-01 11:53AM EDT | 72.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| APP240531P00075000 | 2024-04-29 12:18PM EDT | 75.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| APP240531P00085000 | 2024-04-16 10:26AM EDT | 85.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.