AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00045000 | 2024-05-03 9:35AM EDT | 45.00 | 28.62 | 31.00 | 33.70 | 0.00 | - | 1 | 2 | 291.99% |
| APP240510C00059000 | 2024-04-26 10:04AM EDT | 59.00 | 15.00 | 17.90 | 18.70 | 0.00 | - | 1 | 1 | 159.96% |
| APP240510C00060000 | 2024-04-29 3:57PM EDT | 60.00 | 14.00 | 17.00 | 17.80 | 0.00 | - | 5 | 7 | 159.96% |
| APP240510C00061000 | 2024-04-25 10:42AM EDT | 61.00 | 9.70 | 16.10 | 16.90 | 0.00 | - | 1 | 7 | 158.69% |
| APP240510C00062000 | 2024-04-26 10:32AM EDT | 62.00 | 13.22 | 15.30 | 16.00 | 0.00 | - | 10 | 28 | 159.67% |
| APP240510C00063000 | 2024-04-25 1:23PM EDT | 63.00 | 8.70 | 14.30 | 15.00 | 0.00 | - | 3 | 22 | 150.88% |
| APP240510C00064000 | 2024-04-29 2:45PM EDT | 64.00 | 10.20 | 13.10 | 14.10 | 0.00 | - | 5 | 18 | 139.36% |
| APP240510C00065000 | 2024-04-29 3:34PM EDT | 65.00 | 9.50 | 11.00 | 13.30 | 0.00 | - | 21 | 44 | 101.37% |
| APP240510C00066000 | 2024-05-06 3:48PM EDT | 66.00 | 12.20 | 10.30 | 12.50 | +3.40 | +38.64% | 1 | 68 | 111.04% |
| APP240510C00067000 | 2024-05-03 12:59PM EDT | 67.00 | 9.40 | 9.50 | 12.10 | 0.00 | - | 2 | 42 | 123.54% |
| APP240510C00068000 | 2024-05-03 1:43PM EDT | 68.00 | 8.90 | 9.10 | 11.60 | 0.00 | - | 2 | 53 | 137.65% |
| APP240510C00069000 | 2024-05-06 10:36AM EDT | 69.00 | 9.79 | 9.80 | 10.20 | +1.39 | +16.55% | 1 | 280 | 151.66% |
| APP240510C00070000 | 2024-05-06 1:21PM EDT | 70.00 | 9.30 | 9.10 | 9.40 | +1.40 | +17.72% | 24 | 354 | 149.41% |
| APP240510C00071000 | 2024-05-06 10:58AM EDT | 71.00 | 8.48 | 8.40 | 8.70 | +1.43 | +20.28% | 1 | 240 | 148.05% |
| APP240510C00071500 | 2024-05-06 10:19AM EDT | 71.50 | 8.00 | 8.10 | 8.40 | +0.90 | +12.68% | 1 | 38 | 148.58% |
| APP240510C00072000 | 2024-05-06 10:35AM EDT | 72.00 | 7.84 | 7.80 | 8.10 | +2.04 | +35.17% | 12 | 278 | 148.93% |
| APP240510C00072500 | 2024-05-06 9:33AM EDT | 72.50 | 6.90 | 7.50 | 7.80 | +0.50 | +7.81% | 2 | 168 | 149.02% |
| APP240510C00073000 | 2024-05-06 11:25AM EDT | 73.00 | 7.38 | 7.20 | 7.50 | +1.21 | +19.61% | 106 | 461 | 148.83% |
| APP240510C00073500 | 2024-05-06 10:45AM EDT | 73.50 | 6.82 | 6.40 | 7.20 | +1.12 | +19.65% | 4 | 84 | 141.06% |
| APP240510C00074000 | 2024-05-06 11:25AM EDT | 74.00 | 6.84 | 6.10 | 6.90 | +1.06 | +18.34% | 31 | 293 | 140.58% |
| APP240510C00075000 | 2024-05-06 2:46PM EDT | 75.00 | 6.28 | 6.10 | 6.50 | +0.98 | +18.49% | 105 | 345 | 150.39% |
| APP240510C00076000 | 2024-05-06 1:34PM EDT | 76.00 | 5.80 | 5.60 | 5.80 | +1.08 | +22.88% | 147 | 182 | 147.71% |
| APP240510C00077000 | 2024-05-06 3:58PM EDT | 77.00 | 5.30 | 5.10 | 5.30 | +0.90 | +20.45% | 188 | 152 | 147.02% |
| APP240510C00078000 | 2024-05-06 2:38PM EDT | 78.00 | 5.14 | 4.60 | 4.90 | +1.49 | +40.82% | 222 | 122 | 146.92% |
| APP240510C00079000 | 2024-05-06 3:07PM EDT | 79.00 | 4.50 | 3.60 | 4.50 | +0.98 | +27.84% | 48 | 67 | 139.01% |
| APP240510C00080000 | 2024-05-06 3:58PM EDT | 80.00 | 3.90 | 3.60 | 4.00 | +0.80 | +25.81% | 256 | 1,621 | 142.87% |
| APP240510C00081000 | 2024-05-06 2:38PM EDT | 81.00 | 3.80 | 2.45 | 3.60 | +1.00 | +35.71% | 95 | 942 | 130.91% |
| APP240510C00082000 | 2024-05-06 1:39PM EDT | 82.00 | 3.18 | 2.05 | 3.20 | +0.64 | +25.20% | 37 | 1,420 | 128.61% |
| APP240510C00083000 | 2024-05-06 3:22PM EDT | 83.00 | 2.93 | 2.25 | 2.85 | +0.98 | +50.26% | 6 | 123 | 135.25% |
| APP240510C00084000 | 2024-05-06 9:30AM EDT | 84.00 | 2.27 | 1.60 | 2.95 | +0.30 | +15.23% | 15 | 64 | 135.16% |
| APP240510C00085000 | 2024-05-06 2:29PM EDT | 85.00 | 2.35 | 2.00 | 2.35 | +0.59 | +33.52% | 61 | 472 | 139.99% |
| APP240510C00086000 | 2024-05-06 1:12PM EDT | 86.00 | 2.13 | 1.10 | 2.85 | +0.48 | +29.09% | 54 | 128 | 141.06% |
| APP240510C00087000 | 2024-05-06 1:12PM EDT | 87.00 | 1.80 | 1.60 | 1.80 | +0.41 | +29.50% | 46 | 149 | 138.87% |
| APP240510C00088000 | 2024-05-06 10:12AM EDT | 88.00 | 1.36 | 1.40 | 1.65 | +0.18 | +15.25% | 63 | 56 | 139.36% |
| APP240510C00089000 | 2024-05-06 3:44PM EDT | 89.00 | 1.30 | 0.65 | 1.45 | +0.28 | +27.45% | 37 | 84 | 127.15% |
| APP240510C00090000 | 2024-05-06 1:16PM EDT | 90.00 | 1.24 | 1.00 | 1.25 | +0.24 | +24.00% | 57 | 253 | 136.33% |
| APP240510C00091000 | 2024-05-06 12:55PM EDT | 91.00 | 1.00 | 0.35 | 1.10 | +0.23 | +29.87% | 23 | 23 | 123.73% |
| APP240510C00092000 | 2024-05-06 11:10AM EDT | 92.00 | 0.90 | 0.80 | 1.00 | +0.20 | +28.57% | 2 | 11 | 137.79% |
| APP240510C00095000 | 2024-05-06 2:35PM EDT | 95.00 | 0.65 | 0.50 | 0.65 | +0.23 | +54.76% | 111 | 35 | 135.94% |
| APP240510C00097000 | 2024-05-02 11:17AM EDT | 97.00 | 0.25 | 0.20 | 0.50 | 0.00 | - | - | 1 | 129.30% |
| APP240510C00098000 | 2024-05-03 11:28AM EDT | 98.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 11 | 11 | 135.64% |
| APP240510C00100000 | 2024-05-06 12:10PM EDT | 100.00 | 0.29 | 0.20 | 0.35 | +0.11 | +61.11% | 60 | 19 | 135.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00045000 | 2024-04-26 1:16PM EDT | 45.00 | 0.59 | 0.00 | 0.05 | 0.00 | - | 30 | 39 | 182.81% |
| APP240510P00050000 | 2024-04-30 1:45PM EDT | 50.00 | 0.14 | 0.00 | 0.25 | -0.16 | -53.33% | 30 | 7 | 186.72% |
| APP240510P00053000 | 2024-05-02 12:21PM EDT | 53.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | - | 2 | 158.59% |
| APP240510P00054000 | 2024-05-02 12:39PM EDT | 54.00 | 0.32 | 0.05 | 0.65 | 0.00 | - | - | 1 | 191.02% |
| APP240510P00055000 | 2024-05-06 1:33PM EDT | 55.00 | 0.18 | 0.10 | 0.20 | -0.16 | -47.06% | 14 | 136 | 155.08% |
| APP240510P00056000 | 2024-05-03 3:32PM EDT | 56.00 | 0.26 | 0.05 | 0.30 | 0.00 | - | 6 | 3 | 151.95% |
| APP240510P00057000 | 2024-05-06 1:44PM EDT | 57.00 | 0.27 | 0.10 | 0.40 | -0.04 | -12.90% | 2 | 179 | 155.08% |
| APP240510P00058000 | 2024-05-06 11:05AM EDT | 58.00 | 0.30 | 0.10 | 0.80 | -0.11 | -26.83% | 26 | 61 | 168.16% |
| APP240510P00059000 | 2024-05-06 1:17PM EDT | 59.00 | 0.30 | 0.30 | 0.40 | -0.25 | -45.45% | 45 | 37 | 150.78% |
| APP240510P00060000 | 2024-05-06 3:56PM EDT | 60.00 | 0.40 | 0.35 | 0.50 | -0.16 | -28.57% | 42 | 221 | 149.80% |
| APP240510P00061000 | 2024-05-06 2:14PM EDT | 61.00 | 0.51 | 0.45 | 0.60 | -0.24 | -32.00% | 19 | 31 | 149.80% |
| APP240510P00062000 | 2024-05-06 3:39PM EDT | 62.00 | 0.60 | 0.60 | 0.70 | -0.25 | -29.41% | 39 | 79 | 150.20% |
| APP240510P00063000 | 2024-05-06 1:49PM EDT | 63.00 | 0.80 | 0.70 | 0.80 | -0.15 | -15.79% | 9 | 34 | 147.95% |
| APP240510P00064000 | 2024-05-06 3:20PM EDT | 64.00 | 0.75 | 0.85 | 0.95 | -0.51 | -40.48% | 37 | 38 | 147.66% |
| APP240510P00065000 | 2024-05-06 3:59PM EDT | 65.00 | 1.05 | 0.55 | 1.15 | -0.35 | -25.00% | 123 | 177 | 136.23% |
| APP240510P00066000 | 2024-05-06 2:30PM EDT | 66.00 | 1.20 | 1.15 | 1.30 | -0.45 | -27.27% | 60 | 84 | 145.31% |
| APP240510P00067000 | 2024-05-06 2:24PM EDT | 67.00 | 1.40 | 1.40 | 1.55 | -0.85 | -37.78% | 10 | 38 | 146.48% |
| APP240510P00068000 | 2024-05-06 3:47PM EDT | 68.00 | 1.65 | 1.50 | 1.80 | -0.55 | -25.00% | 75 | 171 | 143.55% |
| APP240510P00069000 | 2024-05-06 3:37PM EDT | 69.00 | 1.92 | 1.90 | 2.05 | -0.58 | -23.20% | 64 | 346 | 145.36% |
| APP240510P00070000 | 2024-05-06 3:46PM EDT | 70.00 | 2.23 | 2.00 | 2.35 | -0.57 | -20.36% | 78 | 386 | 141.70% |
| APP240510P00071000 | 2024-05-06 1:49PM EDT | 71.00 | 2.67 | 2.50 | 3.00 | -0.88 | -24.79% | 98 | 378 | 149.61% |
| APP240510P00071500 | 2024-05-06 10:27AM EDT | 71.50 | 2.65 | 2.60 | 2.85 | -0.85 | -24.29% | 1 | 68 | 143.07% |
| APP240510P00072000 | 2024-05-06 3:23PM EDT | 72.00 | 2.93 | 2.85 | 3.10 | -0.71 | -19.51% | 6 | 189 | 145.02% |
| APP240510P00072500 | 2024-05-06 2:53PM EDT | 72.50 | 2.90 | 3.00 | 3.80 | -0.99 | -25.45% | 5 | 129 | 152.05% |
| APP240510P00073000 | 2024-05-06 3:11PM EDT | 73.00 | 3.24 | 3.20 | 3.50 | -0.86 | -20.98% | 15 | 268 | 144.34% |
| APP240510P00073500 | 2024-05-06 1:35PM EDT | 73.50 | 3.60 | 3.50 | 3.70 | -0.90 | -20.00% | 3 | 162 | 145.51% |
| APP240510P00074000 | 2024-05-06 2:43PM EDT | 74.00 | 3.60 | 3.10 | 3.90 | -1.00 | -21.74% | 41 | 228 | 136.18% |
| APP240510P00075000 | 2024-05-06 2:39PM EDT | 75.00 | 4.13 | 4.10 | 4.30 | -1.01 | -19.65% | 73 | 231 | 143.21% |
| APP240510P00076000 | 2024-05-06 3:04PM EDT | 76.00 | 4.50 | 4.60 | 4.90 | -1.40 | -23.73% | 94 | 188 | 144.87% |
| APP240510P00077000 | 2024-05-06 3:25PM EDT | 77.00 | 5.20 | 5.10 | 5.40 | -2.20 | -29.73% | 22 | 135 | 144.24% |
| APP240510P00078000 | 2024-05-06 11:58AM EDT | 78.00 | 6.00 | 5.60 | 5.90 | -1.75 | -22.58% | 173 | 54 | 142.77% |
| APP240510P00079000 | 2024-05-06 12:14PM EDT | 79.00 | 6.40 | 6.10 | 6.40 | -3.90 | -37.86% | 69 | 9 | 140.43% |
| APP240510P00080000 | 2024-05-06 1:27PM EDT | 80.00 | 6.90 | 4.90 | 7.00 | -2.20 | -24.18% | 91 | 10 | 114.45% |
| APP240510P00081000 | 2024-04-26 1:20PM EDT | 81.00 | 9.80 | 7.30 | 9.20 | 0.00 | - | 6 | 17 | 161.62% |
| APP240510P00082000 | 2024-04-26 1:20PM EDT | 82.00 | 10.50 | 7.80 | 8.30 | 0.00 | - | 7 | 8 | 136.72% |
| APP240510P00083000 | 2024-04-05 1:03PM EDT | 83.00 | 11.30 | 10.00 | 10.40 | 0.00 | - | 19 | 19 | 179.39% |
| APP240510P00084000 | 2024-04-22 12:14PM EDT | 84.00 | 17.80 | 9.20 | 10.60 | 0.00 | - | - | 3 | 149.85% |
| APP240510P00087000 | 2024-05-03 11:49AM EDT | 87.00 | 13.60 | 11.50 | 11.90 | 0.00 | - | 1 | 1 | 133.50% |
© 2024 Yahoo. All rights reserved.