AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018C00045000 | 2024-05-09 9:33AM EDT | 45.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APP241018C00055000 | 2024-05-31 9:40AM EDT | 55.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| APP241018C00060000 | 2024-05-21 12:56PM EDT | 60.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APP241018C00070000 | 2024-05-29 12:51PM EDT | 70.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| APP241018C00072500 | 2024-05-16 2:42PM EDT | 72.50 | 17.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APP241018C00075000 | 2024-05-06 9:41AM EDT | 75.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| APP241018C00077500 | 2024-05-31 9:44AM EDT | 77.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APP241018C00080000 | 2024-05-31 1:41PM EDT | 80.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 0.00% |
| APP241018C00082500 | 2024-05-31 1:20PM EDT | 82.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 0.78% |
| APP241018C00085000 | 2024-05-31 11:26AM EDT | 85.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 1.56% |
| APP241018C00087500 | 2024-05-31 2:21PM EDT | 87.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 3.13% |
| APP241018C00090000 | 2024-05-31 12:53PM EDT | 90.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| APP241018C00092500 | 2024-05-23 10:06AM EDT | 92.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| APP241018C00095000 | 2024-05-10 3:30PM EDT | 95.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | - | 75 | 6.25% |
| APP241018C00100000 | 2024-05-30 11:47AM EDT | 100.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 1 | 567 | 6.25% |
| APP241018C00105000 | 2024-05-28 11:49AM EDT | 105.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| APP241018C00110000 | 2024-05-31 2:56PM EDT | 110.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 6 | 550 | 12.50% |
| APP241018C00115000 | 2024-05-16 3:17PM EDT | 115.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| APP241018C00125000 | 2024-05-24 1:14PM EDT | 125.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| APP241018C00130000 | 2024-05-15 10:46AM EDT | 130.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018P00040000 | 2024-05-31 12:29PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| APP241018P00045000 | 2024-05-08 3:00PM EDT | 45.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| APP241018P00055000 | 2024-05-31 10:13AM EDT | 55.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| APP241018P00060000 | 2024-05-30 10:24AM EDT | 60.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| APP241018P00065000 | 2024-05-31 3:23PM EDT | 65.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 6.25% |
| APP241018P00070000 | 2024-05-31 3:50PM EDT | 70.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 15 | 423 | 6.25% |
| APP241018P00072500 | 2024-05-31 1:11PM EDT | 72.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| APP241018P00075000 | 2024-05-30 1:33PM EDT | 75.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| APP241018P00077500 | 2024-05-24 10:08AM EDT | 77.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 1.56% |
| APP241018P00080000 | 2024-05-30 1:33PM EDT | 80.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.78% |
| APP241018P00082500 | 2024-05-31 3:12PM EDT | 82.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| APP241018P00085000 | 2024-05-31 9:32AM EDT | 85.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| APP241018P00087500 | 2024-05-21 10:17AM EDT | 87.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| APP241018P00090000 | 2024-05-09 10:57AM EDT | 90.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| APP241018P00095000 | 2024-05-10 11:41AM EDT | 95.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APP241018P00100000 | 2024-05-10 10:49AM EDT | 100.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APP241018P00115000 | 2024-05-21 1:55PM EDT | 115.00 | 32.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.