AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240920C00045000 | 2024-04-19 2:39PM EDT | 45.00 | 24.80 | 30.70 | 31.70 | 0.00 | - | 1 | 5 | 78.81% |
| APP240920C00047500 | 2024-03-26 3:45PM EDT | 47.50 | 27.30 | 23.00 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| APP240920C00050000 | 2024-03-18 12:47PM EDT | 50.00 | 21.90 | 23.50 | 26.40 | 0.00 | - | 12 | 12 | 51.76% |
| APP240920C00055000 | 2024-03-26 12:11PM EDT | 55.00 | 24.50 | 19.60 | 19.90 | 0.00 | - | 2 | 2 | 41.31% |
| APP240920C00057500 | 2024-03-20 1:16PM EDT | 57.50 | 18.70 | 16.00 | 17.30 | 0.00 | - | - | 5 | 35.55% |
| APP240920C00060000 | 2024-04-25 10:14AM EDT | 60.00 | 16.02 | 17.80 | 20.80 | 0.00 | - | 1 | 15 | 66.10% |
| APP240920C00062500 | 2024-04-24 11:43AM EDT | 62.50 | 15.10 | 16.60 | 18.70 | 0.00 | - | 1 | 6 | 65.04% |
| APP240920C00065000 | 2024-04-24 11:01AM EDT | 65.00 | 13.90 | 15.40 | 17.40 | 0.00 | - | 1 | 13 | 65.95% |
| APP240920C00067500 | 2024-04-25 10:05AM EDT | 67.50 | 11.60 | 13.80 | 15.80 | 0.00 | - | 1 | 26 | 64.20% |
| APP240920C00070000 | 2024-04-24 1:59PM EDT | 70.00 | 11.20 | 14.00 | 14.40 | 0.00 | - | 1 | 52 | 67.74% |
| APP240920C00072500 | 2024-04-26 3:19PM EDT | 72.50 | 12.56 | 12.80 | 13.10 | +2.46 | +24.36% | 1 | 53 | 67.01% |
| APP240920C00075000 | 2024-04-26 12:55PM EDT | 75.00 | 12.20 | 11.60 | 12.00 | +3.50 | +40.23% | 1 | 105 | 66.43% |
| APP240920C00077500 | 2024-04-23 11:17AM EDT | 77.50 | 9.06 | 10.50 | 11.00 | 0.00 | - | 4 | 16 | 65.98% |
| APP240920C00080000 | 2024-04-25 9:56AM EDT | 80.00 | 7.10 | 9.50 | 9.90 | 0.00 | - | 1 | 23 | 65.15% |
| APP240920C00082500 | 2024-04-26 3:49PM EDT | 82.50 | 8.60 | 8.60 | 9.00 | +1.10 | +14.67% | 23 | 330 | 64.76% |
| APP240920C00085000 | 2024-04-26 10:05AM EDT | 85.00 | 7.90 | 7.20 | 8.20 | +0.20 | +2.60% | 3 | 609 | 62.92% |
| APP240920C00090000 | 2024-04-26 10:05AM EDT | 90.00 | 6.50 | 6.40 | 6.70 | +1.60 | +32.65% | 3 | 71 | 63.92% |
| APP240920C00095000 | 2024-04-25 10:05AM EDT | 95.00 | 3.80 | 5.10 | 5.30 | 0.00 | - | 4 | 396 | 62.56% |
| APP240920C00100000 | 2024-04-26 3:57PM EDT | 100.00 | 4.30 | 4.10 | 4.30 | +1.10 | +34.38% | 835 | 59 | 62.05% |
| APP240920C00105000 | 2024-04-26 3:16PM EDT | 105.00 | 3.50 | 3.30 | 3.70 | +0.50 | +16.67% | 6 | 408 | 62.44% |
| APP240920C00110000 | 2024-04-26 3:16PM EDT | 110.00 | 2.85 | 2.70 | 3.00 | -1.55 | -35.23% | 12 | 98 | 62.27% |
| APP240920C00115000 | 2024-04-26 10:30AM EDT | 115.00 | 2.49 | 2.20 | 2.50 | -0.91 | -26.76% | 4 | 100 | 62.38% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240920P00035000 | 2024-03-18 3:16PM EDT | 35.00 | 0.70 | 0.20 | 1.00 | 0.00 | - | 2 | 2 | 75.44% |
| APP240920P00037500 | 2024-04-19 3:46PM EDT | 37.50 | 0.91 | 0.40 | 1.15 | 0.00 | - | 5 | 1 | 73.49% |
| APP240920P00040000 | 2024-03-26 2:27PM EDT | 40.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | 4 | 0 | 74.19% |
| APP240920P00045000 | 2024-04-26 12:12PM EDT | 45.00 | 1.41 | 1.35 | 1.50 | -0.22 | -13.50% | 2 | 19 | 66.80% |
| APP240920P00047500 | 2024-04-23 10:20AM EDT | 47.50 | 1.98 | 1.30 | 1.90 | 0.00 | - | 30 | 16 | 63.28% |
| APP240920P00050000 | 2024-04-25 11:48AM EDT | 50.00 | 3.20 | 1.70 | 2.35 | 0.00 | - | 1 | 16 | 62.44% |
| APP240920P00055000 | 2024-04-08 9:48AM EDT | 55.00 | 3.31 | 3.30 | 3.60 | 0.00 | - | 10 | 10 | 63.77% |
| APP240920P00057500 | 2024-04-26 2:40PM EDT | 57.50 | 4.20 | 3.80 | 4.20 | -1.50 | -26.32% | 1 | 5 | 61.91% |
| APP240920P00060000 | 2024-04-19 11:26AM EDT | 60.00 | 6.38 | 4.80 | 5.00 | 0.00 | - | 12 | 27 | 62.10% |
| APP240920P00062500 | 2024-04-22 12:37PM EDT | 62.50 | 7.70 | 5.60 | 5.90 | 0.00 | - | 1 | 37 | 61.29% |
| APP240920P00065000 | 2024-04-25 10:50AM EDT | 65.00 | 9.00 | 6.60 | 6.80 | 0.00 | - | 2 | 179 | 60.57% |
| APP240920P00067500 | 2024-04-17 11:57AM EDT | 67.50 | 8.50 | 7.70 | 7.90 | 0.00 | - | 1 | 268 | 60.22% |
| APP240920P00070000 | 2024-04-25 10:50AM EDT | 70.00 | 11.70 | 8.00 | 9.10 | 0.00 | - | 2 | 12 | 57.37% |
| APP240920P00072500 | 2024-04-25 10:05AM EDT | 72.50 | 13.20 | 10.00 | 10.30 | 0.00 | - | 6 | 46 | 58.84% |
| APP240920P00075000 | 2024-04-25 10:02AM EDT | 75.00 | 14.80 | 11.30 | 11.60 | 0.00 | - | 3 | 53 | 58.13% |
| APP240920P00077500 | 2024-04-25 12:23PM EDT | 77.50 | 16.00 | 12.70 | 13.10 | 0.00 | - | 3 | 31 | 57.76% |
| APP240920P00080000 | 2024-04-25 10:50AM EDT | 80.00 | 18.10 | 14.20 | 14.60 | 0.00 | - | 2 | 45 | 57.23% |
| APP240920P00082500 | 2024-04-25 12:23PM EDT | 82.50 | 19.50 | 14.90 | 16.80 | 0.00 | - | 5 | 38 | 55.98% |
| APP240920P00085000 | 2024-04-12 1:28PM EDT | 85.00 | 17.30 | 17.40 | 17.80 | 0.00 | - | 19 | 66 | 55.93% |
| APP240920P00090000 | 2024-04-23 10:05AM EDT | 90.00 | 22.70 | 20.90 | 21.50 | 0.00 | - | 1 | 2 | 55.24% |
| APP240920P00105000 | 2024-04-09 2:42PM EDT | 105.00 | 32.10 | 31.30 | 33.70 | 0.00 | - | - | 6 | 55.44% |
| APP240920P00110000 | 2024-04-16 10:18AM EDT | 110.00 | 38.80 | 35.90 | 38.30 | 0.00 | - | - | 1 | 56.56% |
| APP240920P00115000 | 2024-04-16 10:18AM EDT | 115.00 | 43.40 | 40.30 | 44.00 | 0.00 | - | 1 | 3 | 66.16% |
© 2024 Yahoo. All rights reserved.