AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP250117C00002500 | 2024-03-21 11:43AM EDT | 2.50 | 70.07 | 62.20 | 66.10 | 0.00 | - | 5 | 13 | 0.00% |
| APP250117C00005000 | 2024-03-08 2:10PM EDT | 5.00 | 59.01 | 68.20 | 71.40 | 0.00 | - | 1 | 14 | 225.59% |
| APP250117C00007500 | 2024-03-18 10:42AM EDT | 7.50 | 59.70 | 61.90 | 65.90 | 0.00 | - | 2 | 13 | 0.00% |
| APP250117C00010000 | 2024-04-05 1:56PM EDT | 10.00 | 65.00 | 63.20 | 65.20 | 0.00 | - | 1 | 26 | 130.08% |
| APP250117C00012500 | 2024-03-08 2:10PM EDT | 12.50 | 51.95 | 61.90 | 64.50 | 0.00 | - | 1 | 39 | 167.77% |
| APP250117C00015000 | 2024-03-04 11:53AM EDT | 15.00 | 48.70 | 57.80 | 59.80 | 0.00 | - | 1 | 252 | 126.03% |
| APP250117C00017500 | 2024-02-15 3:01PM EDT | 17.50 | 42.10 | 44.80 | 48.70 | 0.00 | - | 1 | 43 | 0.00% |
| APP250117C00020000 | 2024-04-26 12:16PM EDT | 20.00 | 55.14 | 53.90 | 55.70 | +11.84 | +27.34% | 1 | 226 | 103.81% |
| APP250117C00022500 | 2024-02-07 10:46AM EDT | 22.50 | 26.30 | 41.60 | 44.60 | 0.00 | - | 1 | 21 | 0.00% |
| APP250117C00025000 | 2024-04-26 10:09AM EDT | 25.00 | 50.00 | 49.10 | 51.10 | +4.40 | +9.65% | 4 | 3,792 | 93.12% |
| APP250117C00027500 | 2024-04-19 10:25AM EDT | 27.50 | 41.65 | 46.10 | 49.50 | 0.00 | - | 1 | 91 | 89.06% |
| APP250117C00030000 | 2024-04-26 1:53PM EDT | 30.00 | 46.02 | 44.50 | 46.40 | +2.02 | +4.59% | 5 | 3,228 | 84.35% |
| APP250117C00032500 | 2024-04-04 2:30PM EDT | 32.50 | 44.40 | 43.00 | 44.30 | 0.00 | - | 1 | 415 | 86.74% |
| APP250117C00035000 | 2024-04-19 3:11PM EDT | 35.00 | 35.01 | 40.70 | 42.00 | 0.00 | - | 1 | 769 | 82.37% |
| APP250117C00037500 | 2024-04-18 10:01AM EDT | 37.50 | 38.30 | 39.00 | 40.00 | +2.74 | +7.71% | 2 | 230 | 82.52% |
| APP250117C00040000 | 2024-04-22 12:57PM EDT | 40.00 | 36.80 | 36.60 | 38.00 | +5.80 | +18.71% | 1 | 151 | 78.97% |
| APP250117C00042500 | 2024-04-19 12:09PM EDT | 42.50 | 28.79 | 33.40 | 36.30 | 0.00 | - | 1 | 110 | 73.44% |
| APP250117C00045000 | 2024-04-19 12:29PM EDT | 45.00 | 26.88 | 32.90 | 34.00 | 0.00 | - | 1 | 515 | 75.96% |
| APP250117C00047500 | 2024-04-23 10:34AM EDT | 47.50 | 29.35 | 30.00 | 32.30 | 0.00 | - | 5 | 16 | 71.55% |
| APP250117C00050000 | 2024-04-19 10:17AM EDT | 50.00 | 24.90 | 29.50 | 31.80 | 0.00 | - | 10 | 164 | 78.39% |
| APP250117C00052500 | 2024-04-23 10:34AM EDT | 52.50 | 25.54 | 27.70 | 28.70 | 0.00 | - | 5 | 21 | 72.73% |
| APP250117C00055000 | 2024-04-18 9:59AM EDT | 55.00 | 23.40 | 25.20 | 27.70 | 0.00 | - | 1 | 344 | 71.10% |
| APP250117C00057500 | 2024-04-17 9:45AM EDT | 57.50 | 24.00 | 23.50 | 25.50 | 0.00 | - | 1 | 23 | 68.24% |
| APP250117C00060000 | 2024-04-23 2:13PM EDT | 60.00 | 21.10 | 21.40 | 24.00 | 0.00 | - | 1 | 1,134 | 66.03% |
| APP250117C00062500 | 2024-04-22 2:23PM EDT | 62.50 | 17.80 | 20.10 | 23.50 | 0.00 | - | 1 | 104 | 67.92% |
| APP250117C00065000 | 2024-04-25 3:20PM EDT | 65.00 | 20.10 | 18.70 | 22.70 | +2.32 | +13.05% | 1 | 3,692 | 68.43% |
| APP250117C00067500 | 2024-04-26 10:36AM EDT | 67.50 | 19.20 | 17.30 | 19.80 | +1.85 | +10.66% | 10 | 53 | 64.02% |
| APP250117C00070000 | 2024-04-23 12:33PM EDT | 70.00 | 16.20 | 16.00 | 18.60 | 0.00 | - | 16 | 156 | 63.42% |
| APP250117C00072500 | 2024-04-24 9:55AM EDT | 72.50 | 14.60 | 16.90 | 17.30 | 0.00 | - | 1 | 91 | 66.96% |
| APP250117C00075000 | 2024-04-25 3:36PM EDT | 75.00 | 13.30 | 14.90 | 16.20 | 0.00 | - | 62 | 125 | 64.58% |
| APP250117C00077500 | 2024-04-26 2:45PM EDT | 77.50 | 14.50 | 14.70 | 15.10 | +4.28 | +41.88% | 1 | 16 | 65.69% |
| APP250117C00080000 | 2024-04-24 1:07PM EDT | 80.00 | 11.15 | 13.70 | 14.10 | 0.00 | - | 3 | 298 | 65.15% |
| APP250117C00082500 | 2024-04-26 3:05PM EDT | 82.50 | 12.80 | 12.80 | 13.20 | -2.20 | -14.67% | 18 | 1 | 64.81% |
| APP250117C00085000 | 2024-04-26 10:24AM EDT | 85.00 | 12.11 | 12.00 | 12.40 | +3.20 | +35.91% | 5 | 1,067 | 64.69% |
| APP250117C00090000 | 2024-04-23 3:07PM EDT | 90.00 | 9.10 | 10.40 | 10.80 | 0.00 | - | 33 | 208 | 63.88% |
| APP250117C00095000 | 2024-04-16 11:22AM EDT | 95.00 | 8.60 | 9.00 | 9.50 | 0.00 | - | 9 | 643 | 63.40% |
| APP250117C00100000 | 2024-04-26 3:52PM EDT | 100.00 | 8.00 | 7.80 | 8.30 | +2.00 | +33.33% | 400 | 201 | 62.91% |
| APP250117C00110000 | 2024-04-26 12:09PM EDT | 110.00 | 6.50 | 5.90 | 6.40 | +1.90 | +41.30% | 20 | 910 | 62.37% |
| APP250117C00115000 | 2024-04-26 2:04PM EDT | 115.00 | 5.50 | 5.10 | 5.50 | +1.30 | +30.95% | 25 | 266 | 61.78% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP250117P00002500 | 2023-02-07 11:17AM EDT | 2.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 238.67% |
| APP250117P00005000 | 2023-09-11 11:53AM EDT | 5.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 166.60% |
| APP250117P00007500 | 2024-02-08 3:09PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 42 | 101.56% |
| APP250117P00010000 | 2024-01-24 10:30AM EDT | 10.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 108.40% |
| APP250117P00012500 | 2024-04-08 2:29PM EDT | 12.50 | 0.15 | 0.00 | 0.90 | 0.00 | - | 2 | 158 | 118.95% |
| APP250117P00015000 | 2024-02-15 12:57PM EDT | 15.00 | 0.33 | 0.05 | 0.00 | 0.00 | - | 1 | 62 | 71.09% |
| APP250117P00017500 | 2024-04-18 10:11AM EDT | 17.50 | 0.15 | 0.05 | 0.60 | 0.00 | - | 36 | 42 | 91.02% |
| APP250117P00020000 | 2024-02-28 12:22PM EDT | 20.00 | 0.58 | 0.10 | 0.55 | 0.00 | - | 8 | 161 | 82.81% |
| APP250117P00022500 | 2024-04-16 1:05PM EDT | 22.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 25.00% |
| APP250117P00025000 | 2024-03-18 11:00AM EDT | 25.00 | 0.76 | 0.40 | 0.70 | 0.00 | - | 12 | 131 | 76.76% |
| APP250117P00027500 | 2024-04-04 3:08PM EDT | 27.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| APP250117P00030000 | 2024-04-16 1:17PM EDT | 30.00 | 0.83 | 0.50 | 1.25 | 0.00 | - | 5 | 189 | 71.92% |
| APP250117P00032500 | 2024-04-19 10:26AM EDT | 32.50 | 1.25 | 0.80 | 1.55 | 0.00 | - | 1 | 38 | 71.26% |
| APP250117P00035000 | 2024-04-23 2:38PM EDT | 35.00 | 1.40 | 1.15 | 1.45 | 0.00 | - | 90 | 716 | 67.51% |
| APP250117P00037500 | 2024-04-05 12:09PM EDT | 37.50 | 1.85 | 1.50 | 1.80 | 0.00 | - | 10 | 340 | 66.58% |
| APP250117P00040000 | 2024-04-24 11:03AM EDT | 40.00 | 2.30 | 1.90 | 2.20 | 0.00 | - | 3 | 157 | 65.64% |
| APP250117P00042500 | 2024-03-26 11:47AM EDT | 42.50 | 2.60 | 2.80 | 3.10 | 0.00 | - | 1 | 119 | 68.62% |
| APP250117P00045000 | 2024-04-24 1:55PM EDT | 45.00 | 3.40 | 2.80 | 3.20 | 0.00 | - | 390 | 111 | 63.67% |
| APP250117P00047500 | 2024-04-25 9:30AM EDT | 47.50 | 4.59 | 3.40 | 3.70 | 0.00 | - | 3 | 36 | 62.63% |
| APP250117P00050000 | 2024-04-05 9:34AM EDT | 50.00 | 4.51 | 4.00 | 4.40 | 0.00 | - | 2 | 54 | 61.90% |
| APP250117P00052500 | 2024-04-26 11:08AM EDT | 52.50 | 4.90 | 4.80 | 5.10 | -1.10 | -18.33% | 1 | 300 | 61.39% |
| APP250117P00055000 | 2024-04-26 10:04AM EDT | 55.00 | 5.90 | 5.50 | 5.80 | -1.17 | -16.55% | 1 | 422 | 60.19% |
| APP250117P00057500 | 2024-04-10 1:36PM EDT | 57.50 | 6.07 | 6.40 | 6.70 | 0.00 | - | - | 14 | 59.77% |
| APP250117P00060000 | 2024-04-16 1:42PM EDT | 60.00 | 7.70 | 6.70 | 8.20 | 0.00 | - | 1 | 136 | 58.98% |
| APP250117P00062500 | 2024-04-10 3:14PM EDT | 62.50 | 8.10 | 8.30 | 8.60 | 0.00 | - | 5 | 26 | 58.37% |
| APP250117P00065000 | 2024-04-25 9:30AM EDT | 65.00 | 11.97 | 8.70 | 9.70 | 0.00 | - | 1 | 206 | 56.32% |
| APP250117P00067500 | 2024-03-08 3:43PM EDT | 67.50 | 14.50 | 10.40 | 10.70 | 0.00 | - | 63 | 194 | 56.70% |
| APP250117P00070000 | 2024-04-12 12:25PM EDT | 70.00 | 11.40 | 11.70 | 12.00 | 0.00 | - | 125 | 401 | 56.51% |
| APP250117P00072500 | 2024-04-22 12:04PM EDT | 72.50 | 15.70 | 13.00 | 13.40 | 0.00 | - | 1 | 72 | 56.24% |
| APP250117P00075000 | 2024-04-16 2:24PM EDT | 75.00 | 15.00 | 14.30 | 15.10 | 0.00 | - | 34 | 88 | 56.30% |
| APP250117P00077500 | 2024-04-16 11:06AM EDT | 77.50 | 16.50 | 15.70 | 16.10 | 0.00 | - | 1 | 159 | 54.89% |
| APP250117P00080000 | 2024-04-15 2:00PM EDT | 80.00 | 18.30 | 17.20 | 17.60 | 0.00 | - | 35 | 35 | 54.44% |
| APP250117P00085000 | 2024-04-15 2:49PM EDT | 85.00 | 21.75 | 20.40 | 20.80 | 0.00 | - | 19 | 19 | 53.62% |
| APP250117P00090000 | 2024-03-21 2:28PM EDT | 90.00 | 25.20 | 27.70 | 28.20 | 0.00 | - | - | 3 | 68.58% |
| APP250117P00095000 | 2024-03-20 2:32PM EDT | 95.00 | 30.40 | 31.70 | 33.00 | 0.00 | - | - | 5 | 71.17% |
| APP250117P00100000 | 2024-03-21 3:14PM EDT | 100.00 | 32.80 | 35.60 | 36.40 | 0.00 | - | - | 4 | 70.22% |
| APP250117P00115000 | 2024-04-09 2:28PM EDT | 115.00 | 42.40 | 43.00 | 44.70 | 0.00 | - | - | 2 | 52.97% |
© 2024 Yahoo. All rights reserved.