AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00030000 | 2024-03-18 3:02PM EDT | 30.00 | 38.60 | 40.50 | 43.30 | 0.00 | - | 2 | 2 | 0.00% |
| APP240621C00032500 | 2024-04-17 3:54PM EDT | 32.50 | 39.08 | 40.60 | 43.30 | 0.00 | - | - | 3 | 134.96% |
| APP240621C00040000 | 2024-03-05 3:46PM EDT | 40.00 | 21.88 | 32.40 | 35.00 | 0.00 | - | 3 | 1 | 122.41% |
| APP240621C00045000 | 2024-04-12 9:44AM EDT | 45.00 | 32.31 | 28.50 | 31.00 | 0.00 | - | 15 | 15 | 96.53% |
| APP240621C00047500 | 2024-03-01 10:51AM EDT | 47.50 | 15.70 | 23.00 | 23.40 | 0.00 | - | 3 | 3 | 0.00% |
| APP240621C00050000 | 2024-04-25 1:47PM EDT | 50.00 | 20.20 | 24.40 | 25.30 | 0.00 | - | 1 | 17 | 82.13% |
| APP240621C00052500 | 2024-04-26 11:55AM EDT | 52.50 | 22.56 | 20.40 | 23.10 | +4.96 | +28.18% | 1 | 10 | 59.08% |
| APP240621C00055000 | 2024-04-23 10:26AM EDT | 55.00 | 18.04 | 18.80 | 20.80 | 0.00 | - | 1 | 26 | 65.38% |
| APP240621C00057500 | 2024-04-19 11:51AM EDT | 57.50 | 13.40 | 16.90 | 18.80 | 0.00 | - | 2 | 41 | 67.26% |
| APP240621C00060000 | 2024-04-26 12:55PM EDT | 60.00 | 16.55 | 14.80 | 16.70 | +3.75 | +29.30% | 1 | 117 | 64.94% |
| APP240621C00062500 | 2024-04-25 2:13PM EDT | 62.50 | 11.30 | 13.20 | 16.10 | 0.00 | - | 3 | 164 | 73.39% |
| APP240621C00065000 | 2024-04-26 2:43PM EDT | 65.00 | 12.25 | 10.90 | 14.20 | +2.45 | +25.00% | 3 | 247 | 68.29% |
| APP240621C00067500 | 2024-04-25 12:59PM EDT | 67.50 | 8.00 | 9.20 | 13.00 | 0.00 | - | 27 | 225 | 68.98% |
| APP240621C00070000 | 2024-04-26 12:55PM EDT | 70.00 | 9.80 | 9.50 | 9.70 | +2.68 | +37.64% | 7 | 1,515 | 67.88% |
| APP240621C00072500 | 2024-04-26 12:03PM EDT | 72.50 | 8.61 | 8.20 | 8.40 | +2.41 | +38.87% | 6 | 1,311 | 67.46% |
| APP240621C00075000 | 2024-04-26 12:11PM EDT | 75.00 | 7.03 | 7.00 | 7.20 | +2.53 | +56.22% | 29 | 819 | 66.80% |
| APP240621C00077500 | 2024-04-26 2:36PM EDT | 77.50 | 5.85 | 5.90 | 6.20 | +1.58 | +37.00% | 39 | 519 | 66.35% |
| APP240621C00080000 | 2024-04-26 11:02AM EDT | 80.00 | 5.03 | 5.00 | 5.30 | +1.83 | +57.19% | 17 | 633 | 66.17% |
| APP240621C00082500 | 2024-04-26 11:07AM EDT | 82.50 | 4.70 | 4.10 | 4.40 | +1.85 | +64.91% | 14 | 63 | 64.99% |
| APP240621C00085000 | 2024-04-26 11:39AM EDT | 85.00 | 3.50 | 3.40 | 3.80 | +0.90 | +34.62% | 5 | 191 | 65.11% |
| APP240621C00090000 | 2024-04-26 10:45AM EDT | 90.00 | 2.66 | 2.35 | 2.65 | +0.87 | +48.60% | 11 | 247 | 64.72% |
| APP240621C00095000 | 2024-04-25 1:39PM EDT | 95.00 | 1.15 | 1.60 | 1.80 | 0.00 | - | 1 | 167 | 64.33% |
| APP240621C00100000 | 2024-04-26 2:33PM EDT | 100.00 | 1.15 | 1.05 | 1.35 | +0.70 | +155.56% | 1,001 | 89 | 64.97% |
| APP240621C00105000 | 2024-04-26 3:43PM EDT | 105.00 | 0.70 | 0.65 | 0.85 | -0.05 | -6.67% | 1 | 424 | 63.67% |
| APP240621C00110000 | 2024-04-17 10:49AM EDT | 110.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 1 | 99 | 64.36% |
| APP240621C00115000 | 2024-04-10 11:27AM EDT | 115.00 | 0.74 | 0.10 | 0.75 | 0.00 | - | - | 1 | 66.80% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00040000 | 2024-03-18 1:21PM EDT | 40.00 | 0.37 | 0.10 | 0.50 | 0.00 | - | 8 | 24 | 89.94% |
| APP240621P00042500 | 2024-03-21 12:22PM EDT | 42.50 | 0.32 | 0.15 | 0.55 | 0.00 | - | 8 | 8 | 84.67% |
| APP240621P00045000 | 2024-04-23 10:20AM EDT | 45.00 | 0.35 | 0.20 | 1.35 | 0.00 | - | 35 | 44 | 92.19% |
| APP240621P00047500 | 2024-04-26 10:53AM EDT | 47.50 | 0.46 | 0.15 | 1.05 | -0.34 | -42.50% | 2 | 57 | 78.76% |
| APP240621P00050000 | 2024-04-18 1:51PM EDT | 50.00 | 0.90 | 0.55 | 0.65 | 0.00 | - | 4 | 680 | 71.24% |
| APP240621P00052500 | 2024-04-24 11:57AM EDT | 52.50 | 1.22 | 0.75 | 0.90 | 0.00 | - | 18 | 1,229 | 69.58% |
| APP240621P00055000 | 2024-04-26 12:17PM EDT | 55.00 | 1.13 | 1.10 | 1.20 | -1.17 | -50.87% | 15 | 579 | 68.68% |
| APP240621P00057500 | 2024-04-22 1:36PM EDT | 57.50 | 1.71 | 1.45 | 1.60 | -0.89 | -34.23% | 2 | 155 | 67.19% |
| APP240621P00060000 | 2024-04-26 11:57AM EDT | 60.00 | 2.02 | 1.95 | 2.10 | -0.98 | -32.67% | 1 | 722 | 66.24% |
| APP240621P00062500 | 2024-04-25 11:20AM EDT | 62.50 | 4.70 | 2.55 | 2.70 | 0.00 | - | 20 | 284 | 65.21% |
| APP240621P00065000 | 2024-04-26 11:57AM EDT | 65.00 | 3.40 | 3.30 | 3.50 | -2.03 | -37.38% | 3 | 153 | 64.80% |
| APP240621P00067500 | 2024-04-25 11:30AM EDT | 67.50 | 7.00 | 4.10 | 4.40 | 0.00 | - | 21 | 89 | 63.79% |
| APP240621P00070000 | 2024-04-26 3:58PM EDT | 70.00 | 5.30 | 5.20 | 5.40 | -2.93 | -35.60% | 58 | 209 | 63.45% |
| APP240621P00072500 | 2024-04-26 11:22AM EDT | 72.50 | 6.70 | 6.30 | 6.60 | -3.20 | -32.32% | 1 | 69 | 62.74% |
| APP240621P00075000 | 2024-04-26 2:56PM EDT | 75.00 | 8.30 | 7.60 | 7.90 | -3.20 | -27.83% | 48 | 157 | 62.16% |
| APP240621P00077500 | 2024-04-26 1:20PM EDT | 77.50 | 9.20 | 9.10 | 9.30 | -1.30 | -12.38% | 50 | 71 | 61.71% |
| APP240621P00080000 | 2024-04-18 2:40PM EDT | 80.00 | 14.15 | 9.60 | 12.20 | 0.00 | - | 1 | 32 | 62.35% |
| APP240621P00082500 | 2024-04-24 3:53PM EDT | 82.50 | 15.80 | 11.00 | 12.70 | 0.00 | - | 1 | 21 | 54.91% |
| APP240621P00085000 | 2024-03-21 1:51PM EDT | 85.00 | 16.50 | 19.30 | 19.80 | 0.00 | - | - | 88 | 108.44% |
| APP240621P00090000 | 2024-04-17 12:01PM EDT | 90.00 | 19.90 | 17.60 | 20.20 | 0.00 | - | 2 | 20 | 67.11% |
| APP240621P00095000 | 2024-03-12 10:15AM EDT | 95.00 | 34.60 | 21.00 | 22.50 | 0.00 | - | - | 5 | 59.20% |
| APP240621P00110000 | 2024-04-12 3:35PM EDT | 110.00 | 34.97 | 35.90 | 38.30 | 0.00 | - | 1 | 0 | 73.14% |
© 2024 Yahoo. All rights reserved.