AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP230217C00002500 | 2022-12-13 10:34AM EST | 2.50 | 8.20 | 8.10 | 8.30 | 0.00 | - | 2 | 4 | 0.00% |
| APP230217C00005000 | 2023-01-23 9:31AM EST | 5.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| APP230217C00007500 | 2023-01-27 1:29PM EST | 7.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP230217C00010000 | 2023-01-27 2:52PM EST | 10.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| APP230217C00012500 | 2023-01-27 3:59PM EST | 12.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 0.00% |
| APP230217C00015000 | 2023-01-27 3:59PM EST | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 25.00% |
| APP230217C00017500 | 2023-01-26 10:14AM EST | 17.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP230217C00020000 | 2023-01-23 3:22PM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| APP230217C00022500 | 2023-01-24 2:15PM EST | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP230217C00025000 | 2022-12-15 9:30AM EST | 25.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 181 | 150.00% |
| APP230217C00027500 | 2023-01-26 9:30AM EST | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP230217C00030000 | 2022-11-18 9:57AM EST | 30.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 50 | 78 | 240.23% |
| APP230217C00032500 | 2022-09-12 11:36AM EST | 32.50 | 4.00 | 0.55 | 0.75 | 0.00 | - | 10 | 1 | 320.90% |
| APP230217C00035000 | 2022-11-04 10:07AM EST | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 269.53% |
| APP230217C00037500 | 2022-11-08 3:59PM EST | 37.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | 3 | 52 | 198.44% |
| APP230217C00040000 | 2022-10-04 11:43AM EST | 40.00 | 0.63 | 0.05 | 0.45 | 0.00 | - | 20 | 46 | 294.14% |
| APP230217C00042500 | 2022-08-11 2:56PM EST | 42.50 | 4.61 | 1.60 | 2.00 | 0.00 | - | 1 | 15 | 505.66% |
| APP230217C00045000 | 2022-12-21 11:03AM EST | 45.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 19 | 32 | 315.23% |
| APP230217C00047500 | 2022-10-11 12:52PM EST | 47.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 1 | 351.17% |
| APP230217C00050000 | 2023-01-06 3:20PM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP230217P00005000 | 2023-01-18 3:09PM EST | 5.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APP230217P00007500 | 2023-01-23 1:40PM EST | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| APP230217P00010000 | 2023-01-27 12:34PM EST | 10.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| APP230217P00012500 | 2023-01-27 3:51PM EST | 12.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| APP230217P00015000 | 2023-01-20 2:07PM EST | 15.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP230217P00017500 | 2022-11-28 9:48AM EST | 17.50 | 4.35 | 8.20 | 8.40 | 0.00 | - | 5 | 71 | 420.90% |
| APP230217P00020000 | 2023-01-19 10:43AM EST | 20.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| APP230217P00022500 | 2022-12-28 11:04AM EST | 22.50 | 13.30 | 9.70 | 10.10 | 0.00 | - | 18 | 31 | 169.92% |
| APP230217P00025000 | 2022-12-21 10:34AM EST | 25.00 | 14.90 | 13.80 | 14.20 | 0.00 | - | 50 | 0 | 362.30% |
| APP230217P00027500 | 2022-12-08 9:47AM EST | 27.50 | 17.10 | 17.60 | 18.10 | 0.00 | - | 9 | 0 | 508.59% |
| APP230217P00030000 | 2022-12-07 10:49AM EST | 30.00 | 19.10 | 20.30 | 20.60 | 0.00 | - | 27 | 0 | 539.06% |
| APP230217P00032500 | 2022-09-09 1:26PM EST | 32.50 | 8.40 | 13.60 | 14.00 | 0.00 | - | 1 | 63 | 0.00% |
| APP230217P00035000 | 2022-09-29 1:45PM EST | 35.00 | 15.81 | 17.30 | 18.00 | 0.00 | - | 4 | 48 | 0.00% |
| APP230217P00037500 | 2022-09-14 8:37AM EST | 37.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| APP230217P00040000 | 2022-08-17 2:35PM EST | 40.00 | 12.60 | 17.30 | 17.60 | 0.00 | - | 15 | 80 | 0.00% |
| APP230217P00042500 | 2022-08-25 10:16AM EST | 42.50 | 17.20 | 22.20 | 22.70 | 0.00 | - | 1 | 86 | 0.00% |
| APP230217P00045000 | 2022-11-23 10:14AM EST | 45.00 | 31.12 | 34.90 | 35.50 | 0.00 | - | 1 | 5 | 609.96% |
| APP230217P00047500 | 2022-08-18 1:10PM EST | 47.50 | 19.80 | 24.30 | 25.00 | 0.00 | - | 20 | 22 | 0.00% |
| APP230217P00050000 | 2022-08-24 8:59AM EST | 50.00 | 23.70 | 29.50 | 31.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
