Australia Markets closed

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.29+3.86 (+10.60%)
At close: 04:00PM EDT
40.45 +0.16 (+0.40%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APP220617C000350002021-11-10 7:55AM EDT35.0029.4054.7057.800.00-280.00%
APP220617C000400002021-11-10 7:55AM EDT40.0025.7551.6055.100.00-180.00%
APP220617C000450002021-11-10 7:55AM EDT45.0030.0046.8049.500.00-110.00%
APP220617C000500002021-11-10 7:55AM EDT50.0026.0041.4044.000.00--10.00%
APP220617C000600002021-12-03 2:18PM EDT60.0035.5036.1037.700.00-5591,514.84%
APP220617C000650002021-12-17 12:30PM EDT65.0027.5021.8023.300.00-28775.34%
APP220617C000700002021-11-10 12:08PM EDT70.0034.6026.5027.500.00-133950.20%
APP220617C000750002021-12-15 1:05PM EDT75.0020.0016.1017.100.00-121634.18%
APP220617C000800002022-01-04 11:34AM EDT80.0019.7713.7014.600.00-1283584.08%
APP220617C000850002021-12-16 3:58PM EDT85.0013.7011.8012.500.00-848546.53%
APP220617C000900002022-01-05 4:34PM EDT90.009.809.6010.50-8.63-46.83%15509505.81%
APP220617C000950002021-12-31 11:20AM EDT95.0015.308.008.900.00-578476.76%
APP220617C001000002022-01-05 3:46PM EDT100.007.406.807.80-2.51-25.33%2368457.96%
APP220617C001050002021-12-28 1:11PM EDT105.0011.405.706.300.00-15433.15%
APP220617C001100002021-12-02 2:54PM EDT110.008.508.809.700.00-1250531.15%
APP220617C001150002021-11-17 2:40PM EDT115.0014.856.007.100.00-34468.36%
APP220617C001200002021-12-23 4:12PM EDT120.006.603.304.000.00-2993390.63%
APP220617C001250002022-01-05 11:09AM EDT125.003.562.803.30-2.44-40.67%34378.22%
APP220617C001300002021-11-11 10:46AM EDT130.0011.204.805.300.00-263450.88%
APP220617C001350002021-12-20 10:59AM EDT135.003.691.852.400.00-1500357.52%
APP220617C001400002021-11-17 11:50AM EDT140.007.852.503.400.00-124396.63%
APP220617C001500002021-11-16 4:03PM EDT150.006.801.852.750.00-48384.28%
APP220617C001550002022-01-05 10:33AM EDT155.001.500.901.55-2.90-65.91%14338.87%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APP220617P000300002021-10-19 1:09PM EDT30.000.500.001.800.00-26125.49%
APP220617P000350002021-10-19 1:00PM EDT35.000.560.002.000.00-3481.10%
APP220617P000400002021-12-10 3:59PM EDT40.001.000.651.800.00-1550.59%
APP220617P000450002021-11-10 7:55AM EDT45.002.451.301.800.00-55600.00%
APP220617P000500002021-12-20 11:22AM EDT50.002.321.852.550.00-1130.00%
APP220617P000550002022-01-05 11:27AM EDT55.002.453.003.50+0.35+16.67%1,00090.00%
APP220617P000600002021-12-08 12:30PM EDT60.003.454.104.700.00-10130.00%
APP220617P000650002021-10-27 2:39PM EDT65.004.505.005.500.00-220.00%
APP220617P000700002021-11-11 12:08PM EDT70.004.146.406.800.00-12500.00%
APP220617P000750002021-12-20 11:22AM EDT75.009.129.2010.200.00-140.00%
APP220617P000800002022-01-05 4:01PM EDT80.0012.0011.7012.60-6.80-36.17%550.00%
APP220617P000850002021-11-10 2:58PM EDT85.0012.0012.3013.100.00--10.00%
APP220617P000900002021-11-11 1:14PM EDT90.009.3015.0015.900.00-3250.00%
APP220617P000950002021-11-10 7:55AM EDT95.0036.1017.9018.700.00--100.00%
APP220617P001000002021-11-22 3:29PM EDT100.0019.9019.2020.000.00-140.00%
APP220617P001050002021-11-04 9:42AM EDT105.0020.5022.9025.600.00-1320.00%
APP220617P001100002021-10-19 10:17AM EDT110.0026.6023.1024.100.00-30560.00%
APP220617P001150002021-10-21 3:19PM EDT115.0029.0026.4027.500.00--150.00%
APP220617P001200002021-11-10 7:55AM EDT120.0039.5034.6036.700.00--200.00%
APP220617P001250002021-11-10 7:55AM EDT125.0042.5038.4041.000.00--440.00%
APP220617P001300002021-11-04 9:42AM EDT130.0038.1141.4045.200.00-160.00%