AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241115C00032500 | 2024-04-25 3:19PM EDT | 32.50 | 39.06 | 41.50 | 44.70 | 0.00 | - | 4 | 2 | 91.48% |
| APP241115C00045000 | 2024-03-27 10:38AM EDT | 45.00 | 28.30 | 31.70 | 33.20 | 0.00 | - | 1 | 1 | 78.54% |
| APP241115C00055000 | 2024-04-17 3:53PM EDT | 55.00 | 23.20 | 24.80 | 25.80 | 0.00 | - | 12 | 13 | 74.22% |
| APP241115C00057500 | 2024-04-17 3:04PM EDT | 57.50 | 21.50 | 23.20 | 24.30 | 0.00 | - | 15 | 16 | 73.71% |
| APP241115C00060000 | 2024-04-19 10:53AM EDT | 60.00 | 17.80 | 21.80 | 22.60 | 0.00 | - | 9 | 60 | 72.82% |
| APP241115C00062500 | 2024-04-17 2:36PM EDT | 62.50 | 18.90 | 20.30 | 21.00 | 0.00 | - | 14 | 16 | 71.59% |
| APP241115C00065000 | 2024-04-17 2:20PM EDT | 65.00 | 17.90 | 18.90 | 20.00 | 0.00 | - | - | 7 | 71.90% |
| APP241115C00070000 | 2024-04-26 3:21PM EDT | 70.00 | 16.20 | 16.30 | 17.30 | +1.40 | +9.46% | 11 | 51 | 70.20% |
| APP241115C00072500 | 2024-04-26 1:13PM EDT | 72.50 | 15.65 | 15.30 | 15.80 | +1.70 | +12.19% | 3 | 449 | 69.29% |
| APP241115C00075000 | 2024-04-26 2:45PM EDT | 75.00 | 14.00 | 14.20 | 14.60 | +1.25 | +9.80% | 1 | 196 | 68.58% |
| APP241115C00077500 | 2024-04-23 2:23PM EDT | 77.50 | 11.60 | 13.10 | 13.50 | 0.00 | - | 1 | 233 | 67.82% |
| APP241115C00080000 | 2024-04-17 10:27AM EDT | 80.00 | 11.02 | 12.10 | 12.50 | 0.00 | - | 2 | 21 | 67.27% |
| APP241115C00082500 | 2024-04-22 12:05PM EDT | 82.50 | 7.80 | 11.10 | 11.60 | 0.00 | - | 2 | 4 | 66.70% |
| APP241115C00085000 | 2024-04-18 1:57PM EDT | 85.00 | 8.42 | 10.40 | 10.80 | 0.00 | - | 19 | 17 | 66.79% |
| APP241115C00090000 | 2024-04-26 3:40PM EDT | 90.00 | 9.00 | 8.90 | 9.30 | +3.00 | +50.00% | 4 | 38 | 66.27% |
| APP241115C00095000 | 2024-04-19 1:10PM EDT | 95.00 | 5.30 | 7.60 | 7.90 | 0.00 | - | 128 | 226 | 65.58% |
| APP241115C00100000 | 2024-04-26 3:34PM EDT | 100.00 | 6.40 | 6.50 | 6.80 | +1.50 | +30.61% | 561 | 765 | 65.28% |
| APP241115C00110000 | 2024-04-08 2:27PM EDT | 110.00 | 6.10 | 4.70 | 5.00 | 0.00 | - | 50 | 103 | 64.59% |
| APP241115C00115000 | 2024-04-24 1:47PM EDT | 115.00 | 3.30 | 3.90 | 4.30 | 0.00 | - | 1 | 11 | 64.06% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241115P00032500 | 2024-03-19 10:48AM EDT | 32.50 | 1.00 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 72.66% |
| APP241115P00035000 | 2024-04-01 9:31AM EDT | 35.00 | 1.25 | 0.45 | 1.15 | 0.00 | - | - | 1 | 68.41% |
| APP241115P00037500 | 2024-04-11 11:42AM EDT | 37.50 | 1.12 | 1.05 | 1.35 | 0.00 | - | 1 | 4 | 69.73% |
| APP241115P00047500 | 2024-04-15 11:06AM EDT | 47.50 | 3.00 | 2.80 | 3.20 | 0.00 | - | 21 | 27 | 67.08% |
| APP241115P00050000 | 2024-04-09 10:29AM EDT | 50.00 | 3.16 | 3.30 | 3.70 | 0.00 | - | 12 | 25 | 65.50% |
| APP241115P00055000 | 2024-04-25 1:03PM EDT | 55.00 | 6.00 | 4.80 | 5.00 | 0.00 | - | 14 | 72 | 64.06% |
| APP241115P00057500 | 2024-04-22 1:00PM EDT | 57.50 | 7.10 | 5.60 | 5.80 | 0.00 | - | 4 | 200 | 63.29% |
| APP241115P00060000 | 2024-04-26 1:44PM EDT | 60.00 | 6.60 | 6.40 | 6.70 | +0.61 | +10.18% | 4 | 1 | 62.41% |
| APP241115P00062500 | 2024-04-22 1:00PM EDT | 62.50 | 9.30 | 6.60 | 7.70 | 0.00 | - | 10 | 101 | 59.80% |
| APP241115P00065000 | 2024-04-25 10:30AM EDT | 65.00 | 10.30 | 8.40 | 8.70 | 0.00 | - | 50 | 181 | 61.13% |
| APP241115P00067500 | 2024-04-22 12:39PM EDT | 67.50 | 10.20 | 9.50 | 9.80 | -1.70 | -14.29% | 1 | 19 | 60.44% |
| APP241115P00070000 | 2024-04-26 1:25PM EDT | 70.00 | 10.90 | 10.70 | 11.00 | -0.60 | -5.22% | 74 | 8 | 59.88% |
| APP241115P00072500 | 2024-04-26 1:25PM EDT | 72.50 | 12.20 | 11.90 | 12.30 | -2.15 | -14.98% | 61 | 139 | 59.20% |
| APP241115P00075000 | 2024-04-26 12:31PM EDT | 75.00 | 13.40 | 13.30 | 13.70 | +0.03 | +0.22% | 42 | 217 | 58.90% |
| APP241115P00077500 | 2024-04-26 1:29PM EDT | 77.50 | 15.00 | 14.70 | 15.10 | -0.40 | -2.60% | 71 | 11 | 58.26% |
© 2024 Yahoo. All rights reserved.