AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00100000 | 2024-05-10 10:02AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 741 | 124.22% |
| APP240517C00100000 | 2024-05-10 9:53AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | 0.00 | - | 30 | 532 | 51.76% |
| APP240524C00100000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 0.40 | 0.05 | 0.50 | 0.00 | - | 7,880 | 7,865 | 56.40% |
| APP240531C00100000 | 2024-05-09 1:10PM EDT | 2024-05-31 | 0.30 | 0.30 | 0.45 | 0.00 | - | 10 | 10 | 45.31% |
| APP240607C00100000 | 2024-05-10 10:03AM EDT | 2024-06-07 | 0.65 | 0.50 | 0.80 | -0.15 | -18.75% | 2 | 23 | 46.46% |
| APP240614C00100000 | 2024-05-09 10:26AM EDT | 2024-06-14 | 1.00 | 0.90 | 1.55 | 0.00 | - | 7 | 3 | 52.34% |
| APP240621C00100000 | 2024-05-10 9:53AM EDT | 2024-06-21 | 1.35 | 1.20 | 1.40 | +0.40 | +42.11% | 56 | 4,784 | 46.09% |
| APP240719C00100000 | 2024-05-09 3:41PM EDT | 2024-07-19 | 2.10 | 2.50 | 2.70 | 0.00 | - | 126 | 1,363 | 46.95% |
| APP240816C00100000 | 2024-05-10 10:03AM EDT | 2024-08-16 | 5.74 | 5.60 | 5.90 | +0.74 | +14.80% | 25 | 248 | 58.64% |
| APP240920C00100000 | 2024-05-09 3:23PM EDT | 2024-09-20 | 6.00 | 6.90 | 7.30 | 0.00 | - | 18 | 822 | 57.14% |
| APP241018C00100000 | 2024-05-09 11:35AM EDT | 2024-10-18 | 9.00 | 7.70 | 8.30 | 0.00 | - | 100 | 100 | 55.99% |
| APP241115C00100000 | 2024-05-09 2:55PM EDT | 2024-11-15 | 9.30 | 10.00 | 10.40 | 0.00 | - | 113 | 1,105 | 60.68% |
| APP250117C00100000 | 2024-05-10 9:55AM EDT | 2025-01-17 | 12.36 | 11.90 | 12.30 | +1.76 | +16.60% | 64 | 864 | 59.23% |
| APP250718C00100000 | 2024-05-06 3:03PM EDT | 2025-07-18 | 14.10 | 17.30 | 18.20 | 0.00 | - | 350 | 450 | 60.21% |
| APP260116C00100000 | 2024-05-09 9:48AM EDT | 2026-01-16 | 19.88 | 22.00 | 23.20 | 0.00 | - | 1 | 26 | 61.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517P00100000 | 2024-04-09 10:06AM EDT | 2024-05-17 | 23.80 | 13.80 | 16.00 | 0.00 | - | 2 | 75 | 102.44% |
| APP240607P00100000 | 2024-05-09 12:38PM EDT | 2024-06-07 | 14.30 | 12.90 | 14.20 | 0.00 | - | 28 | 14 | 41.55% |
| APP240816P00100000 | 2024-05-09 2:34PM EDT | 2024-08-16 | 18.80 | 16.30 | 17.80 | 0.00 | - | 1 | 1 | 49.01% |
| APP250117P00100000 | 2024-05-09 9:46AM EDT | 2025-01-17 | 24.34 | 21.70 | 22.20 | 0.00 | - | 2 | 5 | 46.77% |
© 2024 Yahoo. All rights reserved.