AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP260116C00020000 | 2024-04-24 3:59PM EDT | 20.00 | 52.60 | 54.00 | 59.00 | 0.00 | - | 1 | 50 | 89.18% |
| APP260116C00022500 | 2024-02-06 1:45PM EDT | 22.50 | 27.70 | 42.60 | 45.30 | 0.00 | - | - | 6 | 0.00% |
| APP260116C00025000 | 2024-04-16 9:48AM EDT | 25.00 | 50.40 | 50.10 | 54.40 | 0.00 | - | 1 | 3 | 81.58% |
| APP260116C00027500 | 2024-01-12 2:40PM EDT | 27.50 | 21.10 | 24.90 | 27.50 | 0.00 | - | - | 1 | 0.00% |
| APP260116C00030000 | 2024-04-26 12:13PM EDT | 30.00 | 49.60 | 48.00 | 49.60 | +1.70 | +3.55% | 1 | 71 | 80.26% |
| APP260116C00032500 | 2024-01-08 1:27PM EDT | 32.50 | 16.00 | 23.00 | 23.50 | 0.00 | - | 1 | 11 | 0.00% |
| APP260116C00035000 | 2024-04-22 1:55PM EDT | 35.00 | 39.75 | 44.50 | 46.60 | 0.00 | - | 1 | 28 | 78.86% |
| APP260116C00037500 | 2024-03-19 10:38AM EDT | 37.50 | 35.80 | 37.90 | 41.40 | 0.00 | - | 20 | 363 | 54.46% |
| APP260116C00040000 | 2024-04-09 10:01AM EDT | 40.00 | 44.95 | 39.60 | 43.00 | 0.00 | - | 1 | 156 | 71.75% |
| APP260116C00042500 | 2024-03-12 10:42AM EDT | 42.50 | 29.37 | 42.00 | 43.50 | 0.00 | - | 3 | 34 | 84.56% |
| APP260116C00045000 | 2024-04-18 3:22PM EDT | 45.00 | 34.20 | 38.20 | 41.50 | 0.00 | - | 1 | 297 | 77.19% |
| APP260116C00047500 | 2024-03-25 12:41PM EDT | 47.50 | 36.10 | 32.20 | 34.50 | 0.00 | - | 3 | 8 | 55.76% |
| APP260116C00050000 | 2024-04-16 11:06AM EDT | 50.00 | 34.60 | 35.00 | 36.70 | 0.00 | - | 2 | 351 | 70.89% |
| APP260116C00052500 | 2024-03-28 11:03AM EDT | 52.50 | 31.41 | 33.50 | 36.80 | 0.00 | - | 12 | 16 | 72.64% |
| APP260116C00055000 | 2024-04-16 9:50AM EDT | 55.00 | 31.50 | 32.40 | 35.60 | 0.00 | - | 1 | 301 | 72.49% |
| APP260116C00060000 | 2024-04-25 9:35AM EDT | 60.00 | 25.25 | 28.50 | 33.50 | 0.00 | - | 6 | 355 | 69.46% |
| APP260116C00062500 | 2024-04-17 9:51AM EDT | 62.50 | 28.20 | 28.60 | 30.30 | 0.00 | - | 4 | 12 | 67.73% |
| APP260116C00065000 | 2024-03-26 11:32AM EDT | 65.00 | 28.93 | 22.80 | 25.40 | 0.00 | - | 2 | 89 | 54.49% |
| APP260116C00067500 | 2024-04-01 2:42PM EDT | 67.50 | 24.30 | 26.40 | 28.20 | 0.00 | - | 1 | 11 | 67.00% |
| APP260116C00070000 | 2024-04-25 1:15PM EDT | 70.00 | 22.30 | 25.40 | 27.00 | 0.00 | - | 10 | 22 | 66.42% |
| APP260116C00072500 | 2024-04-03 11:19AM EDT | 72.50 | 25.74 | 24.40 | 26.90 | 0.00 | - | 1 | 1 | 67.33% |
| APP260116C00075000 | 2024-04-26 1:28PM EDT | 75.00 | 24.51 | 21.70 | 26.30 | +3.49 | +16.60% | 7 | 219 | 65.00% |
| APP260116C00077500 | 2024-04-19 10:17AM EDT | 77.50 | 19.46 | 20.50 | 24.00 | 0.00 | - | 3 | 7 | 62.38% |
| APP260116C00080000 | 2024-04-24 10:48AM EDT | 80.00 | 18.70 | 21.70 | 24.90 | 0.00 | - | 1 | 27 | 67.39% |
| APP260116C00082500 | 2024-04-15 2:23PM EDT | 82.50 | 20.29 | 21.30 | 22.20 | 0.00 | - | 3 | 3 | 65.16% |
| APP260116C00085000 | 2024-04-19 12:44PM EDT | 85.00 | 16.20 | 20.40 | 21.30 | 0.00 | - | 7 | 30 | 64.64% |
| APP260116C00090000 | 2024-04-09 3:21PM EDT | 90.00 | 20.75 | 18.90 | 20.30 | 0.00 | - | 3 | 113 | 64.86% |
| APP260116C00095000 | 2024-03-22 10:27AM EDT | 95.00 | 16.00 | 13.50 | 14.20 | 0.00 | - | 2 | 7 | 53.12% |
| APP260116C00100000 | 2024-04-16 11:22AM EDT | 100.00 | 16.10 | 16.10 | 17.10 | 0.00 | - | 1 | 25 | 63.18% |
| APP260116C00105000 | 2024-04-25 10:57AM EDT | 105.00 | 12.40 | 15.00 | 16.30 | 0.00 | - | 1 | 125 | 63.43% |
| APP260116C00110000 | 2024-04-26 10:05AM EDT | 110.00 | 14.00 | 13.80 | 14.70 | +3.05 | +27.85% | 1 | 11 | 62.30% |
| APP260116C00115000 | 2024-04-17 10:55AM EDT | 115.00 | 11.75 | 12.90 | 13.70 | 0.00 | - | 2 | 125 | 62.14% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP260116P00020000 | 2024-03-07 10:30AM EDT | 20.00 | 1.60 | 0.45 | 1.90 | 0.00 | - | 2 | 2 | 70.43% |
| APP260116P00022500 | 2023-09-29 2:33PM EDT | 22.50 | 3.20 | 3.70 | 4.20 | 0.00 | - | 6 | 37 | 93.63% |
| APP260116P00025000 | 2024-02-27 2:41PM EDT | 25.00 | 2.20 | 1.80 | 3.20 | 0.00 | - | 20 | 43 | 73.32% |
| APP260116P00027500 | 2024-03-18 9:48AM EDT | 27.50 | 2.52 | 2.05 | 2.30 | 0.00 | - | 4 | 4 | 64.65% |
| APP260116P00030000 | 2024-04-19 12:43PM EDT | 30.00 | 2.83 | 2.10 | 2.70 | 0.00 | - | 83 | 272 | 61.52% |
| APP260116P00032500 | 2024-01-25 10:54AM EDT | 32.50 | 6.10 | 4.00 | 4.30 | 0.00 | - | 1 | 53 | 69.07% |
| APP260116P00035000 | 2024-03-14 10:17AM EDT | 35.00 | 4.60 | 3.50 | 3.80 | 0.00 | - | 4 | 117 | 60.90% |
| APP260116P00037500 | 2024-04-26 10:30AM EDT | 37.50 | 4.20 | 3.50 | 4.40 | -0.60 | -12.50% | 16 | 19 | 58.17% |
| APP260116P00040000 | 2024-04-17 12:18PM EDT | 40.00 | 5.10 | 4.80 | 5.10 | 0.00 | - | 38 | 73 | 59.18% |
| APP260116P00042500 | 2024-01-23 10:42AM EDT | 42.50 | 10.40 | 6.80 | 8.30 | 0.00 | - | 10 | 15 | 67.08% |
| APP260116P00045000 | 2024-04-18 2:09PM EDT | 45.00 | 7.00 | 6.30 | 6.70 | 0.00 | - | 1 | 22 | 57.79% |
| APP260116P00047500 | 2024-03-26 3:23PM EDT | 47.50 | 7.49 | 7.70 | 8.10 | 0.00 | - | 3 | 8 | 59.36% |
| APP260116P00050000 | 2024-04-18 11:07AM EDT | 50.00 | 8.40 | 8.00 | 8.40 | 0.00 | - | 12 | 21 | 56.25% |
| APP260116P00052500 | 2024-02-02 2:49PM EDT | 52.50 | 16.50 | 11.00 | 11.50 | 0.00 | - | 1 | 0 | 63.26% |
| APP260116P00055000 | 2024-04-16 1:04PM EDT | 55.00 | 10.30 | 9.90 | 10.40 | 0.00 | - | 1 | 2 | 54.99% |
| APP260116P00057500 | 2024-03-18 3:14PM EDT | 57.50 | 12.25 | 11.50 | 11.90 | 0.00 | - | 1 | 0 | 56.04% |
| APP260116P00060000 | 2024-04-18 1:16PM EDT | 60.00 | 13.00 | 12.10 | 12.60 | 0.00 | - | 1 | 4 | 53.94% |
| APP260116P00065000 | 2024-04-24 10:52AM EDT | 65.00 | 15.80 | 14.10 | 15.00 | 0.00 | - | 1 | 128 | 52.34% |
| APP260116P00070000 | 2024-04-12 12:36PM EDT | 70.00 | 17.15 | 17.00 | 18.30 | 0.00 | - | 126 | 128 | 52.85% |
| APP260116P00075000 | 2024-03-25 12:48PM EDT | 75.00 | 20.55 | 21.10 | 21.70 | 0.00 | - | 3 | 3 | 54.55% |
© 2024 Yahoo. All rights reserved.