AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240816C00020000 | 2024-02-15 1:05PM EDT | 20.00 | 37.80 | 41.70 | 46.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240816C00027500 | 2024-02-15 11:28AM EDT | 27.50 | 30.41 | 34.50 | 38.90 | 0.00 | - | 1 | 1 | 0.00% |
| APP240816C00030000 | 2024-04-03 3:46PM EDT | 30.00 | 43.91 | 43.00 | 45.70 | 0.00 | - | 5 | 14 | 99.51% |
| APP240816C00032500 | 2024-01-30 3:45PM EDT | 32.50 | 14.25 | 28.30 | 29.00 | 0.00 | - | - | 1 | 0.00% |
| APP240816C00037500 | 2024-04-19 9:44AM EDT | 37.50 | 30.90 | 36.40 | 38.90 | 0.00 | - | 1 | 3 | 96.73% |
| APP240816C00040000 | 2024-04-26 12:22PM EDT | 40.00 | 35.21 | 33.70 | 36.00 | +11.71 | +49.83% | 1 | 32 | 83.11% |
| APP240816C00042500 | 2024-03-18 10:01AM EDT | 42.50 | 24.60 | 29.50 | 30.40 | 0.00 | - | 2 | 126 | 0.00% |
| APP240816C00045000 | 2024-04-18 10:10AM EDT | 45.00 | 27.70 | 28.80 | 31.30 | 0.00 | - | 1 | 147 | 73.34% |
| APP240816C00047500 | 2024-03-21 1:12PM EDT | 47.50 | 28.00 | 21.00 | 23.10 | 0.00 | - | 1 | 80 | 0.00% |
| APP240816C00050000 | 2024-04-25 3:44PM EDT | 50.00 | 22.60 | 24.70 | 26.80 | 0.00 | - | 1 | 118 | 70.41% |
| APP240816C00052500 | 2024-04-23 11:12AM EDT | 52.50 | 21.90 | 23.60 | 25.80 | 0.00 | - | 2 | 43 | 79.64% |
| APP240816C00055000 | 2024-03-08 12:26PM EDT | 55.00 | 15.80 | 23.50 | 24.90 | 0.00 | - | 38 | 95 | 90.63% |
| APP240816C00057500 | 2024-04-05 2:18PM EDT | 57.50 | 22.20 | 18.90 | 21.10 | 0.00 | - | 1 | 4 | 68.18% |
| APP240816C00060000 | 2024-04-19 3:54PM EDT | 60.00 | 13.70 | 17.90 | 19.30 | 0.00 | - | 1 | 443 | 70.24% |
| APP240816C00062500 | 2024-04-22 12:20PM EDT | 62.50 | 12.30 | 16.60 | 19.40 | 0.00 | - | 1 | 94 | 77.19% |
| APP240816C00065000 | 2024-04-25 10:30AM EDT | 65.00 | 12.50 | 13.90 | 17.50 | 0.00 | - | 1 | 929 | 70.72% |
| APP240816C00067500 | 2024-04-23 2:09PM EDT | 67.50 | 12.31 | 12.40 | 14.70 | 0.00 | - | 7 | 243 | 65.21% |
| APP240816C00070000 | 2024-04-26 2:03PM EDT | 70.00 | 13.10 | 12.20 | 14.20 | +2.90 | +28.43% | 8 | 1,048 | 71.17% |
| APP240816C00072500 | 2024-04-19 12:09PM EDT | 72.50 | 8.04 | 11.60 | 12.00 | 0.00 | - | 4 | 83 | 69.56% |
| APP240816C00075000 | 2024-04-26 10:37AM EDT | 75.00 | 10.50 | 10.50 | 10.90 | +2.75 | +35.48% | 3 | 131 | 69.32% |
| APP240816C00077500 | 2024-04-26 10:09AM EDT | 77.50 | 9.70 | 9.40 | 9.70 | +1.62 | +20.05% | 3 | 73 | 68.26% |
| APP240816C00080000 | 2024-04-26 11:54AM EDT | 80.00 | 8.70 | 8.40 | 8.80 | +2.63 | +43.33% | 2 | 450 | 67.94% |
| APP240816C00082500 | 2024-04-25 9:59AM EDT | 82.50 | 5.50 | 7.50 | 7.90 | 0.00 | - | 1 | 2 | 67.47% |
| APP240816C00085000 | 2024-04-26 11:03AM EDT | 85.00 | 7.40 | 6.70 | 7.10 | +1.95 | +35.78% | 3 | 79 | 67.15% |
| APP240816C00090000 | 2024-04-25 10:02AM EDT | 90.00 | 5.40 | 5.40 | 5.70 | +1.60 | +42.11% | 3 | 215 | 66.82% |
| APP240816C00095000 | 2024-04-25 10:02AM EDT | 95.00 | 4.60 | 4.30 | 4.50 | +1.60 | +53.33% | 3 | 24 | 66.24% |
| APP240816C00100000 | 2024-04-26 11:10AM EDT | 100.00 | 3.70 | 3.30 | 3.60 | +1.30 | +54.17% | 5 | 201 | 65.58% |
| APP240816C00105000 | 2024-04-19 10:18AM EDT | 105.00 | 1.80 | 2.55 | 2.85 | 0.00 | - | 33 | 50 | 65.09% |
| APP240816C00110000 | 2024-04-26 2:14PM EDT | 110.00 | 2.18 | 2.00 | 2.70 | +0.55 | +33.74% | 2 | 133 | 66.97% |
| APP240816C00115000 | 2024-04-10 1:27PM EDT | 115.00 | 2.55 | 1.55 | 2.20 | 0.00 | - | - | 22 | 66.85% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240816P00020000 | 2024-03-27 3:09PM EDT | 20.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 115.63% |
| APP240816P00027500 | 2024-02-02 4:13PM EDT | 27.50 | 1.20 | 0.10 | 0.70 | 0.00 | - | 10 | 10 | 102.34% |
| APP240816P00030000 | 2024-03-01 12:18PM EDT | 30.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 3 | 4 | 91.80% |
| APP240816P00032500 | 2024-03-11 2:20PM EDT | 32.50 | 0.65 | 0.10 | 0.50 | 0.00 | - | 2 | 23 | 82.03% |
| APP240816P00035000 | 2024-03-26 10:44AM EDT | 35.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 2 | 26 | 83.20% |
| APP240816P00037500 | 2024-04-09 10:28AM EDT | 37.50 | 0.45 | 0.15 | 1.05 | 0.00 | - | 1 | 59 | 79.54% |
| APP240816P00040000 | 2024-04-16 10:00AM EDT | 40.00 | 0.55 | 0.35 | 1.30 | 0.00 | - | 10 | 116 | 78.61% |
| APP240816P00042500 | 2024-04-08 9:46AM EDT | 42.50 | 0.75 | 0.75 | 0.85 | 0.00 | - | 8 | 46 | 71.53% |
| APP240816P00045000 | 2024-04-26 10:37AM EDT | 45.00 | 1.13 | 0.50 | 1.15 | -0.10 | -8.13% | 10 | 347 | 65.92% |
| APP240816P00047500 | 2024-04-26 9:59AM EDT | 47.50 | 1.55 | 0.80 | 1.45 | -0.30 | -16.22% | 20 | 78 | 65.28% |
| APP240816P00050000 | 2024-04-25 11:16AM EDT | 50.00 | 2.80 | 1.70 | 1.85 | 0.00 | - | 1 | 206 | 68.43% |
| APP240816P00052500 | 2024-04-16 2:57PM EDT | 52.50 | 2.42 | 2.15 | 2.35 | 0.00 | - | 3 | 117 | 67.65% |
| APP240816P00055000 | 2024-04-24 1:02PM EDT | 55.00 | 3.60 | 2.70 | 2.90 | 0.00 | - | 15 | 228 | 66.82% |
| APP240816P00057500 | 2024-04-24 11:44AM EDT | 57.50 | 4.30 | 3.30 | 3.60 | 0.00 | - | 1 | 31 | 66.14% |
| APP240816P00060000 | 2024-04-24 3:39PM EDT | 60.00 | 5.40 | 4.10 | 4.30 | 0.00 | - | 2 | 549 | 65.55% |
| APP240816P00062500 | 2024-04-26 12:05PM EDT | 62.50 | 4.90 | 4.90 | 5.10 | -0.70 | -12.50% | 15 | 333 | 64.64% |
| APP240816P00065000 | 2024-04-25 10:05AM EDT | 65.00 | 8.20 | 5.80 | 6.00 | 0.00 | - | 20 | 297 | 63.79% |
| APP240816P00067500 | 2024-04-25 9:30AM EDT | 67.50 | 9.70 | 6.80 | 7.10 | 0.00 | - | 3 | 327 | 63.33% |
| APP240816P00070000 | 2024-04-26 2:02PM EDT | 70.00 | 8.10 | 7.90 | 8.20 | -2.20 | -21.36% | 20 | 188 | 62.55% |
| APP240816P00072500 | 2024-04-19 9:51AM EDT | 72.50 | 11.48 | 9.10 | 9.40 | 0.00 | - | 3 | 106 | 61.79% |
| APP240816P00075000 | 2024-04-15 2:23PM EDT | 75.00 | 11.80 | 10.40 | 10.80 | 0.00 | - | 133 | 162 | 61.38% |
| APP240816P00077500 | 2024-04-25 10:02AM EDT | 77.50 | 15.80 | 11.80 | 12.30 | 0.00 | - | 2 | 58 | 61.01% |
| APP240816P00080000 | 2024-04-11 12:45PM EDT | 80.00 | 12.33 | 13.30 | 13.70 | 0.00 | - | 3 | 33 | 60.07% |
| APP240816P00085000 | 2024-04-23 9:48AM EDT | 85.00 | 18.40 | 16.60 | 17.00 | 0.00 | - | 1 | 9 | 59.07% |
| APP240816P00090000 | 2024-04-03 2:15PM EDT | 90.00 | 21.30 | 20.20 | 20.70 | 0.00 | - | 1 | 17 | 58.29% |
| APP240816P00095000 | 2024-04-16 1:42PM EDT | 95.00 | 25.48 | 23.80 | 24.60 | 0.00 | - | - | 5 | 56.20% |
© 2024 Yahoo. All rights reserved.