AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240503C00060000 | 2024-04-11 1:43PM EDT | 2024-05-03 | 18.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| APP240510C00060000 | 2024-04-23 10:13AM EDT | 2024-05-10 | 12.25 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| APP240517C00060000 | 2024-04-24 2:50PM EDT | 2024-05-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,653 | 0.00% |
| APP240531C00060000 | 2024-04-17 11:52AM EDT | 2024-05-31 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240621C00060000 | 2024-04-24 1:25PM EDT | 2024-06-21 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 0.00% |
| APP240719C00060000 | 2024-04-23 12:58PM EDT | 2024-07-19 | 14.75 | 0.00 | 0.00 | 0.00 | - | 3 | 366 | 0.00% |
| APP240816C00060000 | 2024-04-19 3:54PM EDT | 2024-08-16 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 443 | 0.00% |
| APP240920C00060000 | 2024-04-19 11:26AM EDT | 2024-09-20 | 15.15 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| APP241115C00060000 | 2024-04-19 10:53AM EDT | 2024-11-15 | 17.80 | 0.00 | 0.00 | 0.00 | - | 9 | 60 | 0.00% |
| APP250117C00060000 | 2024-04-23 2:13PM EDT | 2025-01-17 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,134 | 0.00% |
| APP250718C00060000 | 2024-04-24 3:06PM EDT | 2025-07-18 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| APP260116C00060000 | 2024-04-19 3:27PM EDT | 2026-01-16 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 355 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240426P00060000 | 2024-04-22 12:46PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 38 | 50.00% |
| APP240503P00060000 | 2024-04-23 1:43PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 25.00% |
| APP240510P00060000 | 2024-04-24 11:31AM EDT | 2024-05-10 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| APP240517P00060000 | 2024-04-24 10:24AM EDT | 2024-05-17 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1,589 | 12.50% |
| APP240524P00060000 | 2024-04-24 10:08AM EDT | 2024-05-24 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| APP240621P00060000 | 2024-04-24 2:28PM EDT | 2024-06-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 39 | 722 | 6.25% |
| APP240719P00060000 | 2024-04-22 2:13PM EDT | 2024-07-19 | 3.88 | 0.00 | 0.00 | 0.00 | - | 55 | 224 | 6.25% |
| APP240816P00060000 | 2024-04-24 3:39PM EDT | 2024-08-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 549 | 6.25% |
| APP240920P00060000 | 2024-04-19 11:26AM EDT | 2024-09-20 | 6.38 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 6.25% |
| APP241115P00060000 | 2024-04-11 9:44AM EDT | 2024-11-15 | 5.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| APP250117P00060000 | 2024-04-16 1:42PM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 3.13% |
| APP250718P00060000 | 2024-04-18 2:10PM EDT | 2025-07-18 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| APP260116P00060000 | 2024-04-18 1:16PM EDT | 2026-01-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
© 2024 Yahoo. All rights reserved.