AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517C00075000 | 2024-05-15 10:59AM EDT | 2024-05-17 | 8.81 | 8.30 | 9.10 | +0.45 | +5.38% | 4 | 3,227 | 0.00% |
| APP240524C00075000 | 2024-05-14 9:41AM EDT | 2024-05-24 | 7.80 | 8.80 | 9.20 | 0.00 | - | 4 | 9 | 0.00% |
| APP240531C00075000 | 2024-05-13 12:26PM EDT | 2024-05-31 | 10.04 | 9.00 | 9.40 | 0.00 | - | 2 | 50 | 31.25% |
| APP240607C00075000 | 2024-05-10 11:11AM EDT | 2024-06-07 | 13.20 | 9.40 | 9.80 | 0.00 | - | 1 | 6 | 39.40% |
| APP240614C00075000 | 2024-05-09 3:57PM EDT | 2024-06-14 | 11.00 | 9.00 | 10.20 | 0.00 | - | 5 | 34 | 42.16% |
| APP240621C00075000 | 2024-05-15 12:45PM EDT | 2024-06-21 | 10.54 | 10.20 | 10.50 | +0.64 | +6.46% | 4 | 783 | 42.48% |
| APP240719C00075000 | 2024-05-14 2:19PM EDT | 2024-07-19 | 11.10 | 11.10 | 11.70 | 0.00 | - | 8 | 310 | 43.88% |
| APP240816C00075000 | 2024-05-15 9:50AM EDT | 2024-08-16 | 14.15 | 14.10 | 14.50 | -0.34 | -2.35% | 7 | 171 | 55.30% |
| APP240920C00075000 | 2024-05-15 1:28PM EDT | 2024-09-20 | 15.49 | 15.40 | 15.70 | +0.16 | +1.04% | 1 | 119 | 54.43% |
| APP241018C00075000 | 2024-05-06 9:41AM EDT | 2024-10-18 | 13.68 | 16.30 | 16.80 | 0.00 | - | - | 8 | 54.51% |
| APP241115C00075000 | 2024-05-09 10:23AM EDT | 2024-11-15 | 20.30 | 18.40 | 18.70 | 0.00 | - | 3 | 208 | 59.66% |
| APP250117C00075000 | 2024-05-15 9:36AM EDT | 2025-01-17 | 20.00 | 19.90 | 20.40 | +0.50 | +2.56% | 2 | 131 | 58.01% |
| APP250718C00075000 | 2024-05-14 12:12PM EDT | 2025-07-18 | 25.40 | 24.00 | 25.50 | 0.00 | - | 5 | 7 | 58.26% |
| APP260116C00075000 | 2024-05-14 2:47PM EDT | 2026-01-16 | 29.01 | 28.50 | 30.40 | 0.00 | - | 23 | 231 | 61.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517P00075000 | 2024-05-15 10:09AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 500 | 1,752 | 67.19% |
| APP240524P00075000 | 2024-05-14 1:08PM EDT | 2024-05-24 | 0.25 | 0.05 | 0.15 | 0.00 | - | 31 | 39 | 45.12% |
| APP240531P00075000 | 2024-05-14 10:36AM EDT | 2024-05-31 | 0.35 | 0.20 | 0.35 | -0.20 | -36.36% | 2 | 2,800 | 42.53% |
| APP240607P00075000 | 2024-05-15 12:33PM EDT | 2024-06-07 | 0.52 | 0.45 | 0.55 | +0.02 | +4.00% | 5 | 18 | 40.82% |
| APP240614P00075000 | 2024-05-14 3:38PM EDT | 2024-06-14 | 1.02 | 0.75 | 0.90 | 0.00 | - | 2 | 12 | 42.33% |
| APP240621P00075000 | 2024-05-15 1:14PM EDT | 2024-06-21 | 1.08 | 1.00 | 1.10 | -0.32 | -22.86% | 4 | 830 | 41.21% |
| APP240719P00075000 | 2024-05-15 2:36PM EDT | 2024-07-19 | 2.03 | 2.00 | 2.15 | -0.44 | -17.81% | 4 | 157 | 41.70% |
| APP240816P00075000 | 2024-05-14 9:31AM EDT | 2024-08-16 | 5.50 | 4.40 | 4.70 | 0.00 | - | 2 | 193 | 52.28% |
| APP240920P00075000 | 2024-05-14 2:35PM EDT | 2024-09-20 | 6.02 | 5.30 | 5.50 | 0.00 | - | 30 | 89 | 50.18% |
| APP241018P00075000 | 2024-05-06 1:49PM EDT | 2024-10-18 | 10.90 | 6.00 | 6.20 | 0.00 | - | - | 1 | 49.15% |
| APP241115P00075000 | 2024-05-09 9:56AM EDT | 2024-11-15 | 9.00 | 7.60 | 8.00 | 0.00 | - | 42 | 291 | 52.88% |
| APP250117P00075000 | 2024-05-14 10:27AM EDT | 2025-01-17 | 9.50 | 8.80 | 9.00 | 0.00 | - | 6 | 97 | 50.16% |
| APP250718P00075000 | 2024-05-14 10:31AM EDT | 2025-07-18 | 13.20 | 12.20 | 12.50 | 0.00 | - | 1 | 6 | 49.19% |
| APP260116P00075000 | 2024-05-03 2:06PM EDT | 2026-01-16 | 19.51 | 14.80 | 15.40 | 0.00 | - | 4 | 1 | 48.76% |
© 2024 Yahoo. All rights reserved.