AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517C00042500 | 2024-05-09 9:31AM EDT | 2024-05-17 | 38.96 | 43.40 | 44.50 | 0.00 | - | 2 | 269 | 181.25% |
| APP240719C00042500 | 2024-04-22 12:46PM EDT | 2024-07-19 | 25.60 | 42.70 | 46.00 | 0.00 | - | 1 | 58 | 93.16% |
| APP240816C00042500 | 2024-05-09 9:38AM EDT | 2024-08-16 | 41.00 | 43.70 | 45.60 | 0.00 | - | 1 | 126 | 88.13% |
| APP241115C00042500 | 2024-04-22 9:57AM EDT | 2024-11-15 | 28.51 | 44.40 | 47.10 | 0.00 | - | - | 4 | 80.30% |
| APP250117C00042500 | 2024-05-10 3:45PM EDT | 2025-01-17 | 46.44 | 45.50 | 47.30 | +0.44 | +0.96% | 1 | 103 | 76.29% |
| APP250718C00042500 | 2024-04-08 3:54PM EDT | 2025-07-18 | 42.00 | 35.10 | 39.90 | 0.00 | - | 1 | 4 | 0.00% |
| APP260116C00042500 | 2024-05-08 11:14AM EDT | 2026-01-16 | 40.50 | 48.50 | 53.40 | 0.00 | - | 1 | 34 | 72.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517P00042500 | 2024-04-19 2:38PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 226 | 185.94% |
| APP240621P00042500 | 2024-05-10 12:27PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | -0.27 | -84.37% | 40 | 8 | 86.72% |
| APP240719P00042500 | 2024-04-05 1:27PM EDT | 2024-07-19 | 0.38 | 0.10 | 1.35 | 0.00 | - | 10 | 82 | 104.30% |
| APP240816P00042500 | 2024-04-08 9:46AM EDT | 2024-08-16 | 0.75 | 0.25 | 0.80 | 0.00 | - | 8 | 46 | 82.47% |
| APP240920P00042500 | 2024-05-10 2:48PM EDT | 2024-09-20 | 0.29 | 0.05 | 0.30 | -0.78 | -72.90% | 20 | 20 | 58.30% |
| APP241115P00042500 | 2024-05-08 11:44AM EDT | 2024-11-15 | 1.62 | 0.05 | 1.85 | 0.00 | - | 1 | 1 | 67.82% |
| APP250117P00042500 | 2024-03-26 11:47AM EDT | 2025-01-17 | 2.60 | 2.80 | 3.10 | 0.00 | - | 1 | 119 | 80.85% |
| APP250718P00042500 | 2024-05-07 2:10PM EDT | 2025-07-18 | 3.53 | 1.00 | 2.30 | 0.00 | - | 1 | 3 | 51.64% |
| APP260116P00042500 | 2024-05-08 3:09PM EDT | 2026-01-16 | 4.80 | 3.40 | 4.00 | 0.00 | - | 10 | 25 | 56.02% |
© 2024 Yahoo. All rights reserved.