AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240628C00045000 | 2024-06-26 10:38AM EDT | 2024-06-28 | 36.70 | 37.20 | 40.30 | 0.00 | - | 1 | 0 | 731.25% |
| APP240719C00045000 | 2024-06-26 10:38AM EDT | 2024-07-19 | 36.80 | 37.40 | 40.40 | 0.00 | - | 1 | 1,156 | 164.55% |
| APP240816C00045000 | 2024-05-23 2:20PM EDT | 2024-08-16 | 34.05 | 33.40 | 35.70 | 0.00 | - | 1 | 145 | 0.00% |
| APP240920C00045000 | 2024-06-17 10:12AM EDT | 2024-09-20 | 33.80 | 38.00 | 41.00 | 0.00 | - | 15 | 20 | 97.73% |
| APP241018C00045000 | 2024-05-09 9:33AM EDT | 2024-10-18 | 38.20 | 36.80 | 39.50 | 0.00 | - | 1 | 1 | 84.77% |
| APP241115C00045000 | 2024-06-18 12:56PM EDT | 2024-11-15 | 36.78 | 38.70 | 41.70 | 0.00 | - | 1 | 2 | 85.94% |
| APP250117C00045000 | 2024-06-12 10:13AM EDT | 2025-01-17 | 33.20 | 40.50 | 41.00 | 0.00 | - | 1 | 515 | 77.22% |
| APP250718C00045000 | 2024-06-07 9:53AM EDT | 2025-07-18 | 43.57 | 40.80 | 45.50 | 0.00 | - | 1 | 52 | 71.83% |
| APP260116C00045000 | 2024-06-27 1:47PM EDT | 2026-01-16 | 44.70 | 45.40 | 46.10 | 0.00 | - | 1 | 265 | 71.57% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240712P00045000 | 2024-06-27 2:43PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 6 | 146.09% |
| APP240719P00045000 | 2024-05-07 12:40PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.30 | 0.00 | - | 20 | 323 | 124.22% |
| APP240816P00045000 | 2024-05-10 2:54PM EDT | 2024-08-16 | 0.19 | 0.05 | 0.55 | 0.00 | - | 50 | 384 | 92.58% |
| APP240920P00045000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 25.00% |
| APP241018P00045000 | 2024-05-08 3:00PM EDT | 2024-10-18 | 1.22 | 0.15 | 1.70 | 0.00 | - | - | 1 | 78.03% |
| APP241115P00045000 | 2024-05-08 2:58PM EDT | 2024-11-15 | 1.90 | 0.65 | 1.70 | 0.00 | - | - | 1 | 74.22% |
| APP250117P00045000 | 2024-06-27 12:07PM EDT | 2025-01-17 | 1.29 | 1.10 | 1.25 | 0.00 | - | 10 | 104 | 61.69% |
| APP250718P00045000 | 2024-06-24 3:13PM EDT | 2025-07-18 | 3.20 | 2.60 | 2.95 | 0.00 | - | 1 | 2,409 | 57.92% |
| APP260116P00045000 | 2024-06-25 11:09AM EDT | 2026-01-16 | 4.55 | 4.20 | 5.10 | 0.00 | - | 1 | 26 | 57.84% |
© 2024 Yahoo. All rights reserved.