Australia markets closed

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.59+0.69 (+5.80%)
At close: 04:00PM EST
12.70 +0.11 (+0.87%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APP230217C000025002022-12-13 10:34AM EST2.508.208.108.300.00-240.00%
APP230217C000050002023-01-23 9:31AM EST5.006.070.000.000.00-2100.00%
APP230217C000075002023-01-27 1:29PM EST7.504.900.000.000.00-100.00%
APP230217C000100002023-01-27 2:52PM EST10.002.850.000.000.00-11200.00%
APP230217C000125002023-01-27 3:59PM EST12.501.350.000.000.00-57900.00%
APP230217C000150002023-01-27 3:59PM EST15.000.450.000.000.00-558025.00%
APP230217C000175002023-01-26 10:14AM EST17.500.160.000.000.00-1050.00%
APP230217C000200002023-01-23 3:22PM EST20.000.050.000.000.00-30050.00%
APP230217C000225002023-01-24 2:15PM EST22.500.030.000.000.00-1050.00%
APP230217C000250002022-12-15 9:30AM EST25.000.040.000.100.00-10181150.00%
APP230217C000275002023-01-26 9:30AM EST27.500.040.000.000.00-2050.00%
APP230217C000300002022-11-18 9:57AM EST30.000.120.000.500.00-5078240.23%
APP230217C000325002022-09-12 11:36AM EST32.504.000.550.750.00-101320.90%
APP230217C000350002022-11-04 10:07AM EST35.000.150.000.500.00-18269.53%
APP230217C000375002022-11-08 3:59PM EST37.500.140.000.050.00-352198.44%
APP230217C000400002022-10-04 11:43AM EST40.000.630.050.450.00-2046294.14%
APP230217C000425002022-08-11 2:56PM EST42.504.611.602.000.00-115505.66%
APP230217C000450002022-12-21 11:03AM EST45.000.750.000.500.00-1932315.23%
APP230217C000475002022-10-11 12:52PM EST47.500.180.000.750.00--1351.17%
APP230217C000500002023-01-06 3:20PM EST50.000.050.000.000.00-4050.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APP230217P000050002023-01-18 3:09PM EST5.000.080.000.000.00--050.00%
APP230217P000075002023-01-23 1:40PM EST7.500.100.000.000.00-18050.00%
APP230217P000100002023-01-27 12:34PM EST10.000.360.000.000.00-76025.00%
APP230217P000125002023-01-27 3:51PM EST12.501.160.000.000.00-4001.56%
APP230217P000150002023-01-20 2:07PM EST15.004.310.000.000.00-100.00%
APP230217P000175002022-11-28 9:48AM EST17.504.358.208.400.00-571420.90%
APP230217P000200002023-01-19 10:43AM EST20.009.500.000.000.00-15200.00%
APP230217P000225002022-12-28 11:04AM EST22.5013.309.7010.100.00-1831169.92%
APP230217P000250002022-12-21 10:34AM EST25.0014.9013.8014.200.00-500362.30%
APP230217P000275002022-12-08 9:47AM EST27.5017.1017.6018.100.00-90508.59%
APP230217P000300002022-12-07 10:49AM EST30.0019.1020.3020.600.00-270539.06%
APP230217P000325002022-09-09 1:26PM EST32.508.4013.6014.000.00-1630.00%
APP230217P000350002022-09-29 1:45PM EST35.0015.8117.3018.000.00-4480.00%
APP230217P000375002022-09-14 8:37AM EST37.5013.500.000.000.00-1400.00%
APP230217P000400002022-08-17 2:35PM EST40.0012.6017.3017.600.00-15800.00%
APP230217P000425002022-08-25 10:16AM EST42.5017.2022.2022.700.00-1860.00%
APP230217P000450002022-11-23 10:14AM EST45.0031.1234.9035.500.00-15609.96%
APP230217P000475002022-08-18 1:10PM EST47.5019.8024.3025.000.00-20220.00%
APP230217P000500002022-08-24 8:59AM EST50.0023.7029.5031.000.00-130.00%