AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP250718C00030000 | 2024-02-16 10:45AM EDT | 30.00 | 32.50 | 36.70 | 40.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250718C00035000 | 2024-03-18 9:44AM EDT | 35.00 | 35.20 | 38.60 | 42.00 | 0.00 | - | 5 | 11 | 53.76% |
| APP250718C00037500 | 2024-02-09 2:15PM EDT | 37.50 | 17.70 | 32.10 | 32.70 | 0.00 | - | 1 | 1 | 0.00% |
| APP250718C00040000 | 2024-04-18 9:30AM EDT | 40.00 | 37.40 | 38.60 | 40.50 | 0.00 | - | 1 | 322 | 74.80% |
| APP250718C00042500 | 2024-04-08 3:54PM EDT | 42.50 | 42.00 | 37.40 | 40.50 | 0.00 | - | 1 | 4 | 79.88% |
| APP250718C00045000 | 2024-04-11 2:40PM EDT | 45.00 | 39.90 | 35.60 | 37.20 | 0.00 | - | 6 | 52 | 74.02% |
| APP250718C00047500 | 2024-04-08 10:32AM EDT | 47.50 | 37.26 | 34.10 | 35.50 | 0.00 | - | - | 1 | 73.11% |
| APP250718C00050000 | 2024-04-08 10:55AM EDT | 50.00 | 36.00 | 32.10 | 33.80 | 0.00 | - | 1 | 26 | 70.86% |
| APP250718C00052500 | 2024-03-21 11:23AM EDT | 52.50 | 30.95 | 25.60 | 28.40 | 0.00 | - | - | 4 | 50.54% |
| APP250718C00055000 | 2024-04-17 10:36AM EDT | 55.00 | 28.26 | 29.70 | 30.60 | 0.00 | - | 4 | 7 | 69.97% |
| APP250718C00057500 | 2024-03-26 12:05PM EDT | 57.50 | 29.60 | 24.90 | 28.00 | 0.00 | - | 1 | 10 | 60.18% |
| APP250718C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 22.20 | 25.30 | 28.10 | 0.00 | - | 34 | 41 | 65.88% |
| APP250718C00062500 | 2024-04-05 3:32PM EDT | 62.50 | 27.50 | 25.60 | 29.00 | 0.00 | - | 1 | 1 | 72.28% |
| APP250718C00065000 | 2024-04-11 10:29AM EDT | 65.00 | 26.66 | 22.90 | 26.30 | 0.00 | - | 1 | 1,511 | 66.34% |
| APP250718C00067500 | 2024-03-20 2:28PM EDT | 67.50 | 22.00 | 18.50 | 19.00 | 0.00 | - | 2 | 29 | 50.75% |
| APP250718C00070000 | 2024-04-15 10:51AM EDT | 70.00 | 22.90 | 21.40 | 24.00 | 0.00 | - | 3 | 86 | 66.73% |
| APP250718C00072500 | 2024-04-17 10:36AM EDT | 72.50 | 19.63 | 20.50 | 22.30 | 0.00 | - | - | 3 | 65.52% |
| APP250718C00075000 | 2024-04-16 11:19AM EDT | 75.00 | 18.50 | 18.50 | 21.20 | 0.00 | - | 1 | 2 | 63.40% |
| APP250718C00077500 | 2024-04-05 9:58AM EDT | 77.50 | 20.50 | 19.30 | 20.10 | 0.00 | - | 1 | 1 | 65.69% |
| APP250718C00080000 | 2024-04-25 3:10PM EDT | 80.00 | 16.40 | 18.40 | 19.20 | 0.00 | - | 5 | 59 | 65.41% |
| APP250718C00085000 | 2024-04-25 10:59AM EDT | 85.00 | 13.60 | 16.60 | 19.40 | 0.00 | - | 1 | 29 | 67.65% |
| APP250718C00090000 | 2024-04-25 9:31AM EDT | 90.00 | 10.40 | 15.10 | 16.00 | 0.00 | - | 5 | 83 | 64.31% |
| APP250718C00095000 | 2024-03-21 12:48PM EDT | 95.00 | 14.15 | 10.20 | 10.60 | 0.00 | - | 6 | 5 | 52.33% |
| APP250718C00100000 | 2024-04-26 10:59AM EDT | 100.00 | 12.70 | 12.50 | 13.10 | -0.60 | -4.51% | 100 | 3 | 63.21% |
| APP250718C00110000 | 2024-04-25 10:34AM EDT | 110.00 | 8.70 | 10.30 | 11.20 | 0.00 | - | 1 | 3 | 62.97% |
| APP250718C00115000 | 2024-04-16 1:17PM EDT | 115.00 | 9.30 | 9.30 | 10.70 | 0.00 | - | - | 3 | 63.29% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP250718P00027500 | 2024-03-25 10:07AM EDT | 27.50 | 1.78 | 1.00 | 1.75 | 0.00 | - | 1 | 122 | 67.19% |
| APP250718P00030000 | 2024-03-25 10:07AM EDT | 30.00 | 2.17 | 1.35 | 1.90 | 0.00 | - | 1 | 257 | 64.84% |
| APP250718P00032500 | 2024-02-12 11:13AM EDT | 32.50 | 4.60 | 2.80 | 2.95 | 0.00 | - | 41 | 137 | 71.55% |
| APP250718P00035000 | 2024-02-16 1:04PM EDT | 35.00 | 3.49 | 3.20 | 3.50 | 0.00 | - | 1 | 65 | 69.90% |
| APP250718P00037500 | 2024-03-28 11:07AM EDT | 37.50 | 3.50 | 2.80 | 3.20 | 0.00 | - | 20 | 99 | 62.16% |
| APP250718P00042500 | 2024-04-17 9:49AM EDT | 42.50 | 4.30 | 3.90 | 4.40 | 0.00 | - | 1 | 2 | 60.30% |
| APP250718P00045000 | 2024-04-12 2:37PM EDT | 45.00 | 5.00 | 4.60 | 6.10 | 0.00 | - | 3 | 1,208 | 62.38% |
| APP250718P00047500 | 2024-02-08 12:38PM EDT | 47.50 | 10.90 | 7.00 | 7.50 | 0.00 | - | 18 | 80 | 67.18% |
| APP250718P00050000 | 2024-04-18 12:12PM EDT | 50.00 | 6.90 | 6.10 | 6.60 | 0.00 | - | 1 | 7 | 58.07% |
| APP250718P00052500 | 2024-04-22 10:40AM EDT | 52.50 | 8.50 | 6.60 | 9.50 | 0.00 | - | 1 | 1 | 61.10% |
| APP250718P00055000 | 2024-04-18 10:50AM EDT | 55.00 | 8.50 | 7.90 | 8.40 | 0.00 | - | 1 | 27 | 56.87% |
| APP250718P00060000 | 2024-04-25 10:11AM EDT | 60.00 | 11.70 | 9.90 | 11.60 | 0.00 | - | 1 | 1 | 57.87% |
| APP250718P00067500 | 2024-03-08 11:19AM EDT | 67.50 | 16.46 | 13.60 | 14.10 | 0.00 | - | 1 | 1 | 54.74% |
| APP250718P00075000 | 2024-03-08 12:31PM EDT | 75.00 | 21.60 | 17.50 | 17.90 | 0.00 | - | 6 | 6 | 52.77% |
© 2024 Yahoo. All rights reserved.