AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517C00047500 | 2024-04-19 12:54PM EDT | 2024-05-17 | 19.96 | 38.30 | 40.40 | 0.00 | - | 4 | 726 | 276.17% |
| APP240621C00047500 | 2024-03-01 10:51AM EDT | 2024-06-21 | 15.70 | 23.00 | 23.40 | 0.00 | - | 3 | 3 | 0.00% |
| APP240719C00047500 | 2024-04-18 12:06PM EDT | 2024-07-19 | 24.12 | 38.60 | 40.50 | 0.00 | - | 5 | 78 | 88.28% |
| APP240816C00047500 | 2024-03-21 1:12PM EDT | 2024-08-16 | 28.00 | 21.00 | 23.10 | 0.00 | - | 1 | 80 | 0.00% |
| APP240920C00047500 | 2024-03-26 3:45PM EDT | 2024-09-20 | 27.30 | 23.00 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| APP250117C00047500 | 2024-04-23 10:34AM EDT | 2025-01-17 | 29.35 | 40.10 | 42.90 | 0.00 | - | 5 | 16 | 67.68% |
| APP250718C00047500 | 2024-04-08 10:32AM EDT | 2025-07-18 | 37.26 | 34.30 | 35.30 | 0.00 | - | - | 1 | 0.00% |
| APP260116C00047500 | 2024-03-25 12:41PM EDT | 2026-01-16 | 36.10 | 32.20 | 34.50 | 0.00 | - | 3 | 8 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517P00047500 | 2024-04-18 2:54PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | -0.21 | -77.78% | 1 | 216 | 182.81% |
| APP240621P00047500 | 2024-05-01 3:20PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.15 | -0.37 | -84.09% | 21 | 44 | 79.88% |
| APP240719P00047500 | 2024-05-03 1:15PM EDT | 2024-07-19 | 0.47 | 0.05 | 0.50 | -0.10 | -17.54% | 5 | 754 | 75.29% |
| APP240816P00047500 | 2024-05-02 11:39AM EDT | 2024-08-16 | 0.25 | 0.10 | 0.30 | -1.21 | -82.88% | 6 | 117 | 60.06% |
| APP240920P00047500 | 2024-05-01 9:30AM EDT | 2024-09-20 | 0.45 | 0.15 | 1.55 | -1.70 | -79.07% | 4 | 18 | 68.56% |
| APP241115P00047500 | 2024-04-15 11:06AM EDT | 2024-11-15 | 3.00 | 1.00 | 1.15 | 0.00 | - | 21 | 27 | 60.84% |
| APP250117P00047500 | 2024-04-25 9:30AM EDT | 2025-01-17 | 1.54 | 1.50 | 1.65 | -3.05 | -66.45% | 1 | 36 | 58.30% |
| APP250718P00047500 | 2024-02-08 12:38PM EDT | 2025-07-18 | 10.90 | 7.00 | 7.50 | 0.00 | - | 18 | 80 | 77.59% |
| APP260116P00047500 | 2024-05-10 9:53AM EDT | 2026-01-16 | 4.75 | 4.40 | 4.90 | -2.74 | -36.58% | 3 | 8 | 53.66% |
© 2024 Yahoo. All rights reserved.