AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240719C00020000 | 2024-02-21 4:08PM EDT | 20.00 | 35.44 | 49.90 | 53.80 | 0.00 | - | 2 | 1 | 0.00% |
| APP240719C00022500 | 2023-09-15 11:17AM EDT | 22.50 | 20.90 | 18.10 | 19.80 | 0.00 | - | - | 3 | 0.00% |
| APP240719C00025000 | 2024-01-11 11:16AM EDT | 25.00 | 16.69 | 22.20 | 22.80 | 0.00 | - | 1 | 1 | 0.00% |
| APP240719C00027500 | 2023-12-04 1:16PM EDT | 27.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| APP240719C00030000 | 2024-04-26 11:03AM EDT | 30.00 | 44.80 | 43.20 | 45.70 | -3.40 | -7.05% | 1 | 12 | 118.60% |
| APP240719C00032500 | 2024-02-15 10:30AM EDT | 32.50 | 21.60 | 29.50 | 34.00 | 0.00 | - | 2 | 95 | 0.00% |
| APP240719C00035000 | 2024-02-01 12:33PM EDT | 35.00 | 10.10 | 27.90 | 28.90 | 0.00 | - | 2 | 83 | 0.00% |
| APP240719C00037500 | 2024-02-15 11:30AM EDT | 37.50 | 21.36 | 26.30 | 27.20 | 0.00 | - | 3 | 15 | 0.00% |
| APP240719C00040000 | 2024-04-26 9:46AM EDT | 40.00 | 33.03 | 33.40 | 35.10 | -1.35 | -3.93% | 7 | 1,210 | 78.13% |
| APP240719C00042500 | 2024-04-22 12:46PM EDT | 42.50 | 25.60 | 31.40 | 33.40 | 0.00 | - | 1 | 58 | 88.82% |
| APP240719C00045000 | 2024-04-19 3:42PM EDT | 45.00 | 22.72 | 28.80 | 30.70 | 0.00 | - | 12 | 1,156 | 78.13% |
| APP240719C00047500 | 2024-04-18 12:06PM EDT | 47.50 | 24.12 | 25.70 | 28.00 | 0.00 | - | 5 | 78 | 61.91% |
| APP240719C00050000 | 2024-04-26 9:30AM EDT | 50.00 | 22.24 | 23.50 | 25.70 | +1.54 | +7.44% | 3 | 150 | 61.57% |
| APP240719C00052500 | 2024-04-04 10:19AM EDT | 52.50 | 24.00 | 20.60 | 23.50 | 0.00 | - | 15 | 264 | 54.44% |
| APP240719C00055000 | 2024-04-26 11:14AM EDT | 55.00 | 21.00 | 19.50 | 22.90 | +5.60 | +36.36% | 2 | 186 | 71.88% |
| APP240719C00057500 | 2024-04-23 1:03PM EDT | 57.50 | 16.60 | 17.00 | 19.50 | 0.00 | - | 1 | 65 | 59.35% |
| APP240719C00060000 | 2024-04-23 12:58PM EDT | 60.00 | 14.75 | 15.90 | 18.80 | 0.00 | - | 3 | 366 | 68.96% |
| APP240719C00062500 | 2024-04-23 11:17AM EDT | 62.50 | 13.20 | 13.90 | 17.10 | 0.00 | - | 1 | 155 | 67.07% |
| APP240719C00065000 | 2024-04-24 2:15PM EDT | 65.00 | 13.50 | 12.80 | 14.10 | +3.29 | +32.22% | 4 | 1,501 | 62.84% |
| APP240719C00067500 | 2024-04-26 12:08PM EDT | 67.50 | 12.70 | 11.90 | 13.80 | +3.50 | +38.04% | 2 | 128 | 69.52% |
| APP240719C00070000 | 2024-04-26 2:31PM EDT | 70.00 | 10.40 | 10.60 | 10.90 | +2.10 | +25.30% | 8 | 695 | 63.53% |
| APP240719C00072500 | 2024-04-25 10:40AM EDT | 72.50 | 6.90 | 9.30 | 9.60 | 0.00 | - | 3 | 158 | 62.90% |
| APP240719C00075000 | 2024-04-26 2:14PM EDT | 75.00 | 7.90 | 8.10 | 8.40 | +1.46 | +22.67% | 12 | 192 | 62.21% |
| APP240719C00077500 | 2024-04-26 12:50PM EDT | 77.50 | 7.40 | 7.10 | 7.40 | +2.70 | +57.45% | 15 | 48 | 62.18% |
| APP240719C00080000 | 2024-04-26 12:05PM EDT | 80.00 | 6.60 | 6.10 | 6.40 | +2.50 | +60.98% | 10 | 178 | 61.43% |
| APP240719C00082500 | 2024-04-26 3:54PM EDT | 82.50 | 5.30 | 5.30 | 5.60 | +1.80 | +51.43% | 5 | 14 | 61.40% |
| APP240719C00085000 | 2024-04-26 12:34PM EDT | 85.00 | 4.90 | 4.50 | 4.80 | +1.60 | +48.48% | 43 | 549 | 60.69% |
| APP240719C00090000 | 2024-04-26 12:50PM EDT | 90.00 | 3.70 | 3.30 | 3.60 | +1.35 | +57.45% | 2 | 105 | 60.43% |
| APP240719C00095000 | 2024-04-19 3:44PM EDT | 95.00 | 1.25 | 2.40 | 2.65 | 0.00 | - | 1 | 523 | 60.12% |
| APP240719C00100000 | 2024-04-23 2:36PM EDT | 100.00 | 1.40 | 1.70 | 2.00 | 0.00 | - | 1 | 1,176 | 60.08% |
| APP240719C00105000 | 2024-04-26 2:10PM EDT | 105.00 | 1.43 | 1.15 | 1.75 | +0.47 | +48.96% | 1 | 16 | 61.33% |
| APP240719C00110000 | 2024-04-24 11:59AM EDT | 110.00 | 0.60 | 0.80 | 1.30 | 0.00 | - | 10 | 105 | 61.13% |
| APP240719C00115000 | 2024-04-26 2:10PM EDT | 115.00 | 0.78 | 0.60 | 0.75 | -0.22 | -22.00% | 1 | 1 | 59.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240719P00020000 | 2023-11-30 4:53PM EDT | 20.00 | 0.61 | 0.35 | 0.70 | 0.00 | - | 2 | 8 | 161.04% |
| APP240719P00022500 | 2024-03-27 12:36PM EDT | 22.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 35 | 118.56% |
| APP240719P00025000 | 2024-02-12 4:27PM EDT | 25.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 2 | 200 | 111.33% |
| APP240719P00027500 | 2024-02-20 10:30AM EDT | 27.50 | 0.38 | 0.05 | 0.30 | 0.00 | - | 7 | 40 | 102.15% |
| APP240719P00030000 | 2024-03-11 9:30AM EDT | 30.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| APP240719P00032500 | 2024-03-04 11:06AM EDT | 32.50 | 0.38 | 0.05 | 0.35 | 0.00 | - | 15 | 19 | 87.89% |
| APP240719P00035000 | 2024-04-19 3:47PM EDT | 35.00 | 0.26 | 0.00 | 0.65 | 0.00 | - | 5 | 35 | 87.89% |
| APP240719P00037500 | 2024-04-12 3:10PM EDT | 37.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 10 | 28 | 83.98% |
| APP240719P00040000 | 2024-03-18 3:39PM EDT | 40.00 | 0.58 | 0.20 | 0.65 | 0.00 | - | 5 | 185 | 77.93% |
| APP240719P00042500 | 2024-04-05 1:27PM EDT | 42.50 | 0.38 | 0.20 | 0.80 | 0.00 | - | 10 | 82 | 73.78% |
| APP240719P00045000 | 2024-04-18 11:32AM EDT | 45.00 | 0.55 | 0.25 | 0.65 | 0.00 | - | 2 | 325 | 65.72% |
| APP240719P00047500 | 2024-04-18 11:32AM EDT | 47.50 | 0.80 | 0.55 | 0.70 | 0.00 | - | 4 | 758 | 64.36% |
| APP240719P00050000 | 2024-04-25 3:34PM EDT | 50.00 | 1.38 | 0.80 | 0.95 | 0.00 | - | 10 | 133 | 63.53% |
| APP240719P00052500 | 2024-04-16 11:38AM EDT | 52.50 | 1.35 | 1.15 | 1.25 | 0.00 | - | 10 | 221 | 62.79% |
| APP240719P00055000 | 2024-04-24 1:02PM EDT | 55.00 | 2.19 | 1.50 | 1.65 | 0.00 | - | 30 | 108 | 61.67% |
| APP240719P00057500 | 2024-04-18 11:07AM EDT | 57.50 | 2.50 | 1.90 | 2.15 | 0.00 | - | 18 | 93 | 60.50% |
| APP240719P00060000 | 2024-04-22 2:13PM EDT | 60.00 | 3.88 | 2.55 | 2.70 | 0.00 | - | 55 | 224 | 59.96% |
| APP240719P00062500 | 2024-04-25 11:20AM EDT | 62.50 | 5.40 | 3.20 | 3.40 | 0.00 | - | 5 | 69 | 59.11% |
| APP240719P00065000 | 2024-04-26 12:16PM EDT | 65.00 | 4.06 | 4.00 | 4.30 | -2.54 | -38.48% | 3 | 155 | 58.83% |
| APP240719P00067500 | 2024-04-26 11:01AM EDT | 67.50 | 5.20 | 4.90 | 5.20 | -2.40 | -31.58% | 3 | 87 | 57.96% |
| APP240719P00070000 | 2024-04-26 2:28PM EDT | 70.00 | 6.30 | 6.00 | 6.20 | -1.80 | -22.22% | 5 | 616 | 57.32% |
| APP240719P00072500 | 2024-04-26 11:17AM EDT | 72.50 | 7.60 | 7.20 | 7.40 | -2.40 | -24.00% | 44 | 35 | 56.91% |
| APP240719P00075000 | 2024-04-26 12:32PM EDT | 75.00 | 8.60 | 8.50 | 8.80 | -3.00 | -25.86% | 9 | 66 | 56.69% |
| APP240719P00077500 | 2024-04-26 2:36PM EDT | 77.50 | 10.40 | 10.00 | 10.20 | -3.60 | -25.71% | 3 | 77 | 56.32% |
| APP240719P00080000 | 2024-04-16 10:19AM EDT | 80.00 | 12.42 | 11.40 | 11.80 | 0.00 | - | 1 | 36 | 55.49% |
| APP240719P00082500 | 2024-04-24 1:11PM EDT | 82.50 | 16.30 | 12.30 | 13.60 | 0.00 | - | 1 | 5 | 52.75% |
| APP240719P00085000 | 2024-04-24 3:56PM EDT | 85.00 | 18.04 | 14.60 | 17.00 | 0.00 | - | 7 | 36 | 60.49% |
| APP240719P00095000 | 2024-03-11 10:15AM EDT | 95.00 | 34.60 | 20.60 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.