AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517C00062500 | 2024-05-10 11:17AM EDT | 2024-05-17 | 25.11 | 22.70 | 24.20 | +0.61 | +2.49% | 10 | 261 | 130.27% |
| APP240621C00062500 | 2024-05-09 9:34AM EDT | 2024-06-21 | 20.30 | 24.20 | 24.80 | 0.00 | - | 3 | 163 | 66.06% |
| APP240719C00062500 | 2024-05-03 2:37PM EDT | 2024-07-19 | 15.70 | 24.70 | 25.50 | 0.00 | - | 1 | 156 | 62.23% |
| APP240816C00062500 | 2024-05-09 10:17AM EDT | 2024-08-16 | 24.20 | 25.00 | 26.50 | 0.00 | - | 3 | 94 | 60.57% |
| APP240920C00062500 | 2024-05-09 10:05AM EDT | 2024-09-20 | 24.80 | 26.90 | 27.50 | 0.00 | - | 6 | 3 | 64.72% |
| APP241115C00062500 | 2024-04-17 2:36PM EDT | 2024-11-15 | 18.90 | 27.30 | 29.60 | 0.00 | - | 14 | 16 | 62.49% |
| APP250117C00062500 | 2024-05-09 12:22PM EDT | 2025-01-17 | 31.61 | 29.60 | 30.90 | 0.00 | - | 2 | 104 | 63.61% |
| APP250718C00062500 | 2024-04-05 3:32PM EDT | 2025-07-18 | 27.50 | 24.50 | 27.50 | 0.00 | - | 1 | 1 | 37.24% |
| APP260116C00062500 | 2024-04-17 9:51AM EDT | 2026-01-16 | 28.20 | 36.70 | 40.20 | 0.00 | - | 4 | 12 | 66.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517P00062500 | 2024-05-09 12:25PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.30 | 0.00 | - | 13 | 1,136 | 116.80% |
| APP240621P00062500 | 2024-05-10 11:47AM EDT | 2024-06-21 | 0.18 | 0.05 | 1.20 | -0.02 | -10.00% | 10 | 303 | 67.58% |
| APP240719P00062500 | 2024-05-08 3:14PM EDT | 2024-07-19 | 2.45 | 0.15 | 1.10 | 0.00 | - | 32 | 72 | 52.59% |
| APP240816P00062500 | 2024-04-30 3:35PM EDT | 2024-08-16 | 1.32 | 1.35 | 1.50 | -4.38 | -76.84% | 10 | 335 | 55.98% |
| APP240920P00062500 | 2024-04-22 12:37PM EDT | 2024-09-20 | 7.70 | 1.90 | 2.05 | 0.00 | - | 1 | 37 | 53.56% |
| APP241115P00062500 | 2024-05-09 12:07PM EDT | 2024-11-15 | 3.70 | 3.50 | 3.70 | 0.00 | - | 6 | 107 | 56.59% |
| APP250117P00062500 | 2024-04-10 3:14PM EDT | 2025-01-17 | 8.10 | 4.30 | 4.50 | 0.00 | - | 5 | 26 | 53.52% |
| APP250718P00062500 | 2024-05-09 10:02AM EDT | 2025-07-18 | 8.00 | 6.80 | 7.20 | 0.00 | - | 1 | 1 | 51.17% |
© 2024 Yahoo. All rights reserved.