AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240531C00050000 | 2024-05-09 11:29AM EDT | 2024-05-31 | 37.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APP240621C00050000 | 2024-05-14 10:37AM EDT | 2024-06-21 | 32.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240719C00050000 | 2024-05-09 11:37AM EDT | 2024-07-19 | 38.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240816C00050000 | 2024-05-16 12:14PM EDT | 2024-08-16 | 35.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240920C00050000 | 2024-03-18 12:47PM EDT | 2024-09-20 | 21.90 | 23.50 | 26.40 | 0.00 | - | 12 | 12 | 0.00% |
| APP241115C00050000 | 2024-05-17 1:50PM EDT | 2024-11-15 | 35.62 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| APP250117C00050000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250718C00050000 | 2024-04-08 10:55AM EDT | 2025-07-18 | 36.00 | 31.30 | 33.40 | 0.00 | - | 1 | 26 | 0.00% |
| APP260116C00050000 | 2024-05-16 9:34AM EDT | 2026-01-16 | 42.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524P00050000 | 2024-04-29 10:23AM EDT | 2024-05-24 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP240531P00050000 | 2024-04-30 12:38PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP240621P00050000 | 2024-05-10 11:31AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| APP240719P00050000 | 2024-05-13 9:30AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240816P00050000 | 2024-05-09 9:36AM EDT | 2024-08-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| APP240920P00050000 | 2024-05-15 3:39PM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP241115P00050000 | 2024-05-16 2:29PM EDT | 2024-11-15 | 1.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| APP250117P00050000 | 2024-05-16 3:36PM EDT | 2025-01-17 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP250718P00050000 | 2024-05-08 1:51PM EDT | 2025-07-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| APP260116P00050000 | 2024-05-17 2:07PM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.