AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240419C00055000 | 2024-04-17 12:46PM EDT | 2024-04-19 | 15.50 | 13.60 | 14.00 | 0.00 | - | 20 | 716 | 250.00% |
| APP240517C00055000 | 2024-04-16 9:53AM EDT | 2024-05-17 | 17.82 | 14.90 | 15.20 | 0.00 | - | 1 | 1,115 | 80.71% |
| APP240621C00055000 | 2024-04-18 12:58PM EDT | 2024-06-21 | 16.70 | 15.80 | 16.80 | -1.60 | -8.74% | 1 | 25 | 72.02% |
| APP240719C00055000 | 2024-04-09 2:59PM EDT | 2024-07-19 | 23.00 | 16.70 | 17.10 | 0.00 | - | 1 | 198 | 66.41% |
| APP240816C00055000 | 2024-03-08 12:26PM EDT | 2024-08-16 | 15.80 | 23.50 | 24.90 | 0.00 | - | 38 | 95 | 118.07% |
| APP240920C00055000 | 2024-03-26 12:11PM EDT | 2024-09-20 | 24.50 | 18.10 | 21.30 | 0.00 | - | 2 | 2 | 72.14% |
| APP241115C00055000 | 2024-04-17 3:53PM EDT | 2024-11-15 | 23.20 | 21.00 | 23.30 | 0.00 | - | 12 | 13 | 76.72% |
| APP250117C00055000 | 2024-04-18 9:59AM EDT | 2025-01-17 | 23.40 | 21.40 | 22.70 | -1.80 | -7.14% | 1 | 344 | 66.80% |
| APP250718C00055000 | 2024-04-17 10:36AM EDT | 2025-07-18 | 28.26 | 25.80 | 26.40 | 0.00 | - | 4 | 7 | 68.31% |
| APP260116C00055000 | 2024-04-16 9:50AM EDT | 2026-01-16 | 31.50 | 28.00 | 29.50 | 0.00 | - | 1 | 301 | 66.98% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240419P00055000 | 2024-04-15 10:28AM EDT | 2024-04-19 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 1,380 | 190.63% |
| APP240503P00055000 | 2024-04-17 1:47PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.35 | 0.00 | - | 30 | 40 | 67.38% |
| APP240510P00055000 | 2024-04-17 12:03PM EDT | 2024-05-10 | 0.65 | 0.85 | 0.95 | 0.00 | - | 1 | 17 | 84.42% |
| APP240517P00055000 | 2024-04-17 10:53AM EDT | 2024-05-17 | 0.80 | 1.00 | 1.10 | 0.00 | - | 2 | 1,053 | 77.34% |
| APP240524P00055000 | 2024-04-15 3:43PM EDT | 2024-05-24 | 0.95 | 1.15 | 1.30 | 0.00 | - | 15 | 15 | 73.19% |
| APP240531P00055000 | 2024-04-15 3:43PM EDT | 2024-05-31 | 1.14 | 1.25 | 1.40 | 0.00 | - | 15 | 19 | 68.90% |
| APP240621P00055000 | 2024-04-18 2:56PM EDT | 2024-06-21 | 1.80 | 1.70 | 1.80 | +0.49 | +37.40% | 7 | 569 | 62.72% |
| APP240719P00055000 | 2024-04-18 11:50AM EDT | 2024-07-19 | 2.00 | 2.25 | 2.35 | +0.68 | +51.52% | 6 | 94 | 58.57% |
| APP240816P00055000 | 2024-03-27 3:56PM EDT | 2024-08-16 | 4.10 | 3.50 | 3.70 | 0.00 | - | 28 | 213 | 63.14% |
| APP240920P00055000 | 2024-04-08 9:48AM EDT | 2024-09-20 | 3.31 | 4.20 | 4.40 | 0.00 | - | 10 | 10 | 60.86% |
| APP241115P00055000 | 2024-04-16 3:34PM EDT | 2024-11-15 | 5.10 | 5.60 | 5.90 | 0.00 | - | 26 | 31 | 61.29% |
| APP250117P00055000 | 2024-04-12 3:14PM EDT | 2025-01-17 | 5.68 | 6.40 | 6.60 | 0.00 | - | 2 | 362 | 57.83% |
| APP250718P00055000 | 2024-04-17 9:46AM EDT | 2025-07-18 | 8.50 | 8.90 | 9.20 | +0.30 | +3.66% | 1 | 27 | 55.32% |
| APP260116P00055000 | 2024-04-16 1:04PM EDT | 2026-01-16 | 10.30 | 10.80 | 11.20 | 0.00 | - | 1 | 2 | 53.50% |
© 2024 Yahoo. All rights reserved.