AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240614C00105000 | 2024-05-22 11:15AM EDT | 2024-06-14 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 40 | 60.64% |
| APP240621C00105000 | 2024-05-21 3:34PM EDT | 2024-06-21 | 0.26 | 0.05 | 0.50 | 0.00 | - | 41 | 468 | 54.30% |
| APP240628C00105000 | 2024-05-21 11:29AM EDT | 2024-06-28 | 0.31 | 0.05 | 1.05 | 0.00 | - | 1 | 2 | 56.35% |
| APP240719C00105000 | 2024-05-23 1:40PM EDT | 2024-07-19 | 0.30 | 0.45 | 0.55 | -0.02 | -6.25% | 2 | 1,017 | 44.29% |
| APP240816C00105000 | 2024-05-22 2:18PM EDT | 2024-08-16 | 1.88 | 2.20 | 2.40 | -0.04 | -2.08% | 1 | 179 | 55.19% |
| APP240920C00105000 | 2024-05-22 3:26PM EDT | 2024-09-20 | 2.85 | 3.10 | 3.40 | 0.00 | - | 7 | 449 | 52.94% |
| APP241018C00105000 | 2024-05-24 1:14PM EDT | 2024-10-18 | 3.81 | 3.90 | 4.20 | -2.59 | -40.47% | 12 | 10 | 52.27% |
| APP241115C00105000 | 2024-05-13 9:31AM EDT | 2024-11-15 | 7.82 | 5.70 | 6.00 | 0.00 | - | 1 | 28 | 56.90% |
| APP250117C00105000 | 2024-05-23 2:31PM EDT | 2025-01-17 | 6.10 | 7.30 | 7.70 | 0.00 | - | 6 | 13 | 55.46% |
| APP250718C00105000 | 2024-05-17 12:31PM EDT | 2025-07-18 | 13.50 | 12.70 | 13.20 | 0.00 | - | 1 | 2 | 57.57% |
| APP260116C00105000 | 2024-05-22 3:18PM EDT | 2026-01-16 | 16.20 | 16.90 | 17.60 | 0.00 | - | 3 | 226 | 58.30% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00105000 | 2024-05-01 10:00AM EDT | 2024-06-21 | 33.30 | 22.50 | 23.30 | 0.00 | - | - | 1 | 60.35% |
| APP240816P00105000 | 2024-05-22 3:32PM EDT | 2024-08-16 | 25.60 | 23.90 | 24.30 | 0.00 | - | 8 | 8 | 47.17% |
| APP240920P00105000 | 2024-04-09 2:42PM EDT | 2024-09-20 | 32.10 | 23.00 | 25.60 | 0.00 | - | - | 6 | 49.55% |
© 2024 Yahoo. All rights reserved.