AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP220617C00035000 | 2021-11-10 7:55AM EDT | 35.00 | 29.40 | 54.70 | 57.80 | 0.00 | - | 2 | 8 | 0.00% |
| APP220617C00040000 | 2021-11-10 7:55AM EDT | 40.00 | 25.75 | 51.60 | 55.10 | 0.00 | - | 1 | 8 | 0.00% |
| APP220617C00045000 | 2021-11-10 7:55AM EDT | 45.00 | 30.00 | 46.80 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| APP220617C00050000 | 2021-11-10 7:55AM EDT | 50.00 | 26.00 | 41.40 | 44.00 | 0.00 | - | - | 1 | 0.00% |
| APP220617C00060000 | 2021-12-03 2:18PM EDT | 60.00 | 35.50 | 36.10 | 37.70 | 0.00 | - | 5 | 59 | 1,514.84% |
| APP220617C00065000 | 2021-12-17 12:30PM EDT | 65.00 | 27.50 | 21.80 | 23.30 | 0.00 | - | 2 | 8 | 775.34% |
| APP220617C00070000 | 2021-11-10 12:08PM EDT | 70.00 | 34.60 | 26.50 | 27.50 | 0.00 | - | 1 | 33 | 950.20% |
| APP220617C00075000 | 2021-12-15 1:05PM EDT | 75.00 | 20.00 | 16.10 | 17.10 | 0.00 | - | 1 | 21 | 634.18% |
| APP220617C00080000 | 2022-01-04 11:34AM EDT | 80.00 | 19.77 | 13.70 | 14.60 | 0.00 | - | 1 | 283 | 584.08% |
| APP220617C00085000 | 2021-12-16 3:58PM EDT | 85.00 | 13.70 | 11.80 | 12.50 | 0.00 | - | 8 | 48 | 546.53% |
| APP220617C00090000 | 2022-01-05 4:34PM EDT | 90.00 | 9.80 | 9.60 | 10.50 | -8.63 | -46.83% | 15 | 509 | 505.81% |
| APP220617C00095000 | 2021-12-31 11:20AM EDT | 95.00 | 15.30 | 8.00 | 8.90 | 0.00 | - | 5 | 78 | 476.76% |
| APP220617C00100000 | 2022-01-05 3:46PM EDT | 100.00 | 7.40 | 6.80 | 7.80 | -2.51 | -25.33% | 23 | 68 | 457.96% |
| APP220617C00105000 | 2021-12-28 1:11PM EDT | 105.00 | 11.40 | 5.70 | 6.30 | 0.00 | - | 1 | 5 | 433.15% |
| APP220617C00110000 | 2021-12-02 2:54PM EDT | 110.00 | 8.50 | 8.80 | 9.70 | 0.00 | - | 1 | 250 | 531.15% |
| APP220617C00115000 | 2021-11-17 2:40PM EDT | 115.00 | 14.85 | 6.00 | 7.10 | 0.00 | - | 3 | 4 | 468.36% |
| APP220617C00120000 | 2021-12-23 4:12PM EDT | 120.00 | 6.60 | 3.30 | 4.00 | 0.00 | - | 2 | 993 | 390.63% |
| APP220617C00125000 | 2022-01-05 11:09AM EDT | 125.00 | 3.56 | 2.80 | 3.30 | -2.44 | -40.67% | 3 | 4 | 378.22% |
| APP220617C00130000 | 2021-11-11 10:46AM EDT | 130.00 | 11.20 | 4.80 | 5.30 | 0.00 | - | 2 | 63 | 450.88% |
| APP220617C00135000 | 2021-12-20 10:59AM EDT | 135.00 | 3.69 | 1.85 | 2.40 | 0.00 | - | 1 | 500 | 357.52% |
| APP220617C00140000 | 2021-11-17 11:50AM EDT | 140.00 | 7.85 | 2.50 | 3.40 | 0.00 | - | 1 | 24 | 396.63% |
| APP220617C00150000 | 2021-11-16 4:03PM EDT | 150.00 | 6.80 | 1.85 | 2.75 | 0.00 | - | 4 | 8 | 384.28% |
| APP220617C00155000 | 2022-01-05 10:33AM EDT | 155.00 | 1.50 | 0.90 | 1.55 | -2.90 | -65.91% | 1 | 4 | 338.87% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP220617P00030000 | 2021-10-19 1:09PM EDT | 30.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 2 | 6 | 125.49% |
| APP220617P00035000 | 2021-10-19 1:00PM EDT | 35.00 | 0.56 | 0.00 | 2.00 | 0.00 | - | 3 | 4 | 81.10% |
| APP220617P00040000 | 2021-12-10 3:59PM EDT | 40.00 | 1.00 | 0.65 | 1.80 | 0.00 | - | 1 | 5 | 50.59% |
| APP220617P00045000 | 2021-11-10 7:55AM EDT | 45.00 | 2.45 | 1.30 | 1.80 | 0.00 | - | 55 | 60 | 0.00% |
| APP220617P00050000 | 2021-12-20 11:22AM EDT | 50.00 | 2.32 | 1.85 | 2.55 | 0.00 | - | 1 | 13 | 0.00% |
| APP220617P00055000 | 2022-01-05 11:27AM EDT | 55.00 | 2.45 | 3.00 | 3.50 | +0.35 | +16.67% | 1,000 | 9 | 0.00% |
| APP220617P00060000 | 2021-12-08 12:30PM EDT | 60.00 | 3.45 | 4.10 | 4.70 | 0.00 | - | 10 | 13 | 0.00% |
| APP220617P00065000 | 2021-10-27 2:39PM EDT | 65.00 | 4.50 | 5.00 | 5.50 | 0.00 | - | 2 | 2 | 0.00% |
| APP220617P00070000 | 2021-11-11 12:08PM EDT | 70.00 | 4.14 | 6.40 | 6.80 | 0.00 | - | 1 | 250 | 0.00% |
| APP220617P00075000 | 2021-12-20 11:22AM EDT | 75.00 | 9.12 | 9.20 | 10.20 | 0.00 | - | 1 | 4 | 0.00% |
| APP220617P00080000 | 2022-01-05 4:01PM EDT | 80.00 | 12.00 | 11.70 | 12.60 | -6.80 | -36.17% | 5 | 5 | 0.00% |
| APP220617P00085000 | 2021-11-10 2:58PM EDT | 85.00 | 12.00 | 12.30 | 13.10 | 0.00 | - | - | 1 | 0.00% |
| APP220617P00090000 | 2021-11-11 1:14PM EDT | 90.00 | 9.30 | 15.00 | 15.90 | 0.00 | - | 3 | 25 | 0.00% |
| APP220617P00095000 | 2021-11-10 7:55AM EDT | 95.00 | 36.10 | 17.90 | 18.70 | 0.00 | - | - | 10 | 0.00% |
| APP220617P00100000 | 2021-11-22 3:29PM EDT | 100.00 | 19.90 | 19.20 | 20.00 | 0.00 | - | 1 | 4 | 0.00% |
| APP220617P00105000 | 2021-11-04 9:42AM EDT | 105.00 | 20.50 | 22.90 | 25.60 | 0.00 | - | 1 | 32 | 0.00% |
| APP220617P00110000 | 2021-10-19 10:17AM EDT | 110.00 | 26.60 | 23.10 | 24.10 | 0.00 | - | 30 | 56 | 0.00% |
| APP220617P00115000 | 2021-10-21 3:19PM EDT | 115.00 | 29.00 | 26.40 | 27.50 | 0.00 | - | - | 15 | 0.00% |
| APP220617P00120000 | 2021-11-10 7:55AM EDT | 120.00 | 39.50 | 34.60 | 36.70 | 0.00 | - | - | 20 | 0.00% |
| APP220617P00125000 | 2021-11-10 7:55AM EDT | 125.00 | 42.50 | 38.40 | 41.00 | 0.00 | - | - | 44 | 0.00% |
| APP220617P00130000 | 2021-11-04 9:42AM EDT | 130.00 | 38.11 | 41.40 | 45.20 | 0.00 | - | 1 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
