Australia markets closed

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.52+1.87 (+2.47%)
At close: 04:00PM EDT
77.66 +0.14 (+0.18%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:77.50
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APP240621C000775002024-06-14 3:14PM EDT2024-06-211.801.751.90+0.45+33.33%111,59344.14%
APP240719C000775002024-06-14 3:34PM EDT2024-07-194.504.504.70+0.60+15.38%3796149.02%
APP240816C000775002024-06-14 3:47PM EDT2024-08-168.108.008.20+1.30+19.12%451,19263.15%
APP240920C000775002024-06-14 2:15PM EDT2024-09-209.409.509.70+0.78+9.05%132960.08%
APP241018C000775002024-06-14 2:45PM EDT2024-10-1810.5010.5010.80+1.30+14.13%4458.85%
APP241115C000775002024-06-12 10:08AM EDT2024-11-1512.4012.5013.90+1.87+17.76%123466.17%
APP250117C000775002024-06-14 12:49PM EDT2025-01-1714.3014.2014.50+1.20+9.16%31760.69%
APP250718C000775002024-06-14 12:36PM EDT2025-07-1819.6019.5020.80+1.10+5.95%31063.43%
APP260116C000775002024-06-12 9:47AM EDT2026-01-1623.3023.5024.200.00-11162.70%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APP240621P000775002024-06-14 3:41PM EDT2024-06-211.801.651.85-1.10-37.93%6849043.46%
APP240719P000775002024-06-14 2:43PM EDT2024-07-194.384.104.30-0.62-12.40%2148445.04%
APP240816P000775002024-06-14 1:24PM EDT2024-08-167.507.207.50-1.10-12.79%18057.43%
APP240920P000775002024-06-14 3:25PM EDT2024-09-208.538.408.60-0.57-6.26%23653.28%
APP241018P000775002024-06-06 10:53AM EDT2024-10-187.109.109.400.00-22751.17%
APP241115P000775002024-06-12 1:08PM EDT2024-11-1511.9010.8011.300.00-1611555.37%
APP250117P000775002024-06-11 11:02AM EDT2025-01-1712.6011.9012.300.00-1015951.14%
APP260116P000775002024-05-22 12:04PM EDT2026-01-1616.2018.4019.800.00-2251.70%