AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240628C00045000 | 2024-05-24 2:25PM EDT | 45.00 | 37.15 | 31.60 | 35.20 | 0.00 | - | 1 | 1 | 0.00% |
| APP240628C00063000 | 2024-06-17 12:33PM EDT | 63.00 | 15.30 | 17.00 | 19.70 | 0.00 | - | 1 | 1 | 154.69% |
| APP240628C00068000 | 2024-06-21 9:30AM EDT | 68.00 | 9.15 | 13.00 | 15.40 | 0.00 | - | 5 | 5 | 189.16% |
| APP240628C00069000 | 2024-06-20 1:35PM EDT | 69.00 | 8.10 | 12.00 | 12.50 | 0.00 | - | 1 | 2 | 86.33% |
| APP240628C00070000 | 2024-06-25 11:05AM EDT | 70.00 | 10.85 | 11.00 | 12.50 | +1.25 | +13.02% | 21 | 23 | 137.79% |
| APP240628C00071000 | 2024-06-21 9:33AM EDT | 71.00 | 6.00 | 10.00 | 11.40 | 0.00 | - | 2 | 2 | 124.51% |
| APP240628C00072000 | 2024-06-20 1:29PM EDT | 72.00 | 6.50 | 9.00 | 10.20 | 0.00 | - | 5 | 15 | 107.62% |
| APP240628C00073000 | 2024-06-18 2:54PM EDT | 73.00 | 8.16 | 8.00 | 10.00 | 0.00 | - | 3 | 10 | 123.73% |
| APP240628C00074000 | 2024-06-17 3:47PM EDT | 74.00 | 5.80 | 7.00 | 7.50 | 0.00 | - | 2 | 1 | 53.52% |
| APP240628C00075000 | 2024-06-25 12:12PM EDT | 75.00 | 6.57 | 6.20 | 6.50 | +3.29 | +100.30% | 127 | 175 | 60.55% |
| APP240628C00076000 | 2024-06-25 2:00PM EDT | 76.00 | 5.00 | 5.20 | 5.80 | +2.25 | +81.82% | 9 | 64 | 64.16% |
| APP240628C00077000 | 2024-06-25 10:21AM EDT | 77.00 | 4.52 | 4.30 | 4.60 | +2.69 | +146.99% | 3 | 48 | 51.95% |
| APP240628C00078000 | 2024-06-25 10:34AM EDT | 78.00 | 2.70 | 3.50 | 4.00 | +1.45 | +116.00% | 8 | 166 | 58.30% |
| APP240628C00079000 | 2024-06-25 3:24PM EDT | 79.00 | 2.40 | 2.75 | 2.90 | +1.27 | +112.39% | 180 | 504 | 50.49% |
| APP240628C00080000 | 2024-06-25 3:13PM EDT | 80.00 | 1.87 | 2.05 | 2.25 | +1.05 | +128.05% | 77 | 176 | 50.29% |
| APP240628C00081000 | 2024-06-25 3:18PM EDT | 81.00 | 1.33 | 1.55 | 1.65 | +0.83 | +166.00% | 195 | 210 | 50.88% |
| APP240628C00082000 | 2024-06-25 3:33PM EDT | 82.00 | 0.95 | 1.05 | 1.20 | +0.58 | +156.76% | 50 | 429 | 50.39% |
| APP240628C00083000 | 2024-06-25 3:56PM EDT | 83.00 | 0.80 | 0.70 | 0.85 | +0.60 | +300.00% | 205 | 118 | 50.64% |
| APP240628C00084000 | 2024-06-25 3:55PM EDT | 84.00 | 0.55 | 0.45 | 0.60 | +0.35 | +175.00% | 88 | 394 | 51.27% |
| APP240628C00085000 | 2024-06-25 3:00PM EDT | 85.00 | 0.25 | 0.25 | 0.40 | +0.15 | +150.00% | 69 | 247 | 50.78% |
| APP240628C00086000 | 2024-06-25 11:48AM EDT | 86.00 | 0.28 | 0.15 | 0.35 | +0.18 | +180.00% | 3 | 91 | 54.39% |
| APP240628C00087000 | 2024-06-25 3:04PM EDT | 87.00 | 0.12 | 0.10 | 0.20 | +0.07 | +140.00% | 25 | 50 | 54.10% |
| APP240628C00088000 | 2024-06-25 12:12PM EDT | 88.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 15 | 46 | 55.47% |
| APP240628C00089000 | 2024-06-25 1:15PM EDT | 89.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 21 | 106 | 58.20% |
| APP240628C00090000 | 2024-06-25 12:05PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 2 | 45 | 25.00% |
| APP240628C00091000 | 2024-05-22 10:05AM EDT | 91.00 | 1.70 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 82.03% |
| APP240628C00092000 | 2024-06-17 1:06PM EDT | 92.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 12 | 119 | 97.66% |
| APP240628C00093000 | 2024-06-21 10:00AM EDT | 93.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 67.19% |
| APP240628C00094000 | 2024-06-05 9:47AM EDT | 94.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 71.88% |
| APP240628C00095000 | 2024-06-17 9:40AM EDT | 95.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 52 | 146.19% |
| APP240628C00096000 | 2024-06-20 11:51AM EDT | 96.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 32 | 81.25% |
| APP240628C00100000 | 2024-06-13 11:12AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 97.66% |
| APP240628C00105000 | 2024-06-12 3:09PM EDT | 105.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 117.19% |
| APP240628C00110000 | 2024-06-18 10:14AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 28 | 135.16% |
| APP240628C00115000 | 2024-06-12 9:30AM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 21 | 288.67% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240628P00055000 | 2024-06-11 3:42PM EDT | 55.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 10 | 30 | 219.53% |
| APP240628P00060000 | 2024-06-18 11:03AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 185 | 191 | 139.84% |
| APP240628P00062000 | 2024-06-18 10:59AM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 70 | 126.56% |
| APP240628P00063000 | 2024-06-20 1:38PM EDT | 63.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 20 | 19 | 216.80% |
| APP240628P00065000 | 2024-06-21 10:12AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 65 | 106.25% |
| APP240628P00066000 | 2024-06-17 10:14AM EDT | 66.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 99.61% |
| APP240628P00067000 | 2024-06-25 10:56AM EDT | 67.00 | 0.03 | 0.00 | 1.35 | -0.02 | -40.00% | 5 | 666 | 177.83% |
| APP240628P00068000 | 2024-06-24 12:21PM EDT | 68.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 172 | 198 | 126.76% |
| APP240628P00069000 | 2024-06-24 10:14AM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 30 | 80.47% |
| APP240628P00070000 | 2024-06-24 12:00PM EDT | 70.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 9 | 153 | 92.97% |
| APP240628P00071000 | 2024-06-25 3:05PM EDT | 71.00 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 9 | 147 | 75.78% |
| APP240628P00072000 | 2024-06-25 3:47PM EDT | 72.00 | 0.05 | 0.05 | 0.10 | -0.18 | -78.26% | 43 | 169 | 74.22% |
| APP240628P00073000 | 2024-06-25 12:08PM EDT | 73.00 | 0.06 | 0.00 | 0.10 | -0.19 | -76.00% | 7 | 162 | 62.50% |
| APP240628P00074000 | 2024-06-25 1:27PM EDT | 74.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 1 | 80 | 63.48% |
| APP240628P00075000 | 2024-06-25 3:16PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | -0.48 | -82.76% | 32 | 2,085 | 56.06% |
| APP240628P00076000 | 2024-06-25 12:10PM EDT | 76.00 | 0.17 | 0.10 | 0.20 | -0.66 | -79.52% | 10 | 162 | 53.52% |
| APP240628P00077000 | 2024-06-25 12:19PM EDT | 77.00 | 0.25 | 0.20 | 0.35 | -1.50 | -85.71% | 3 | 114 | 54.20% |
| APP240628P00078000 | 2024-06-25 2:58PM EDT | 78.00 | 0.48 | 0.35 | 0.50 | -1.67 | -77.67% | 122 | 209 | 52.83% |
| APP240628P00079000 | 2024-06-24 2:33PM EDT | 79.00 | 2.60 | 0.55 | 0.75 | 0.00 | - | 139 | 154 | 51.90% |
| APP240628P00080000 | 2024-06-25 2:46PM EDT | 80.00 | 1.05 | 0.85 | 1.05 | -2.70 | -72.00% | 43 | 116 | 50.68% |
| APP240628P00081000 | 2024-06-25 12:29PM EDT | 81.00 | 1.48 | 1.30 | 1.50 | -2.32 | -61.05% | 6 | 123 | 51.22% |
| APP240628P00082000 | 2024-06-25 12:06PM EDT | 82.00 | 1.85 | 1.80 | 2.00 | -3.65 | -66.36% | 3 | 74 | 53.32% |
| APP240628P00083000 | 2024-06-25 12:21PM EDT | 83.00 | 2.60 | 2.45 | 2.65 | -3.19 | -55.09% | 51 | 123 | 50.10% |
| APP240628P00084000 | 2024-06-13 10:55AM EDT | 84.00 | 9.53 | 3.20 | 3.50 | 0.00 | - | 10 | 19 | 52.83% |
| APP240628P00085000 | 2024-06-25 10:00AM EDT | 85.00 | 5.75 | 4.00 | 4.30 | -0.99 | -14.69% | 2 | 9 | 52.73% |
| APP240628P00086000 | 2024-06-24 1:53PM EDT | 86.00 | 8.75 | 3.50 | 5.40 | 0.00 | - | 3 | 4 | 73.93% |
| APP240628P00088000 | 2024-05-13 9:30AM EDT | 88.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APP240628P00090000 | 2024-06-03 10:01AM EDT | 90.00 | 8.60 | 8.60 | 9.10 | 0.00 | - | 1 | 0 | 61.33% |
| APP240628P00095000 | 2024-05-22 1:27PM EDT | 95.00 | 14.00 | 16.10 | 18.60 | 0.00 | - | - | 0 | 277.05% |
© 2024 Yahoo. All rights reserved.