AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240426C00065000 | 2024-04-22 3:32PM EDT | 2024-04-26 | 3.65 | 0.00 | 0.00 | 0.00 | - | 47 | 31 | 0.00% |
| APP240503C00065000 | 2024-04-22 11:40AM EDT | 2024-05-03 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| APP240510C00065000 | 2024-04-22 1:56PM EDT | 2024-05-10 | 6.48 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| APP240517C00065000 | 2024-04-22 2:59PM EDT | 2024-05-17 | 7.24 | 0.00 | 0.00 | 0.00 | - | 23 | 1,992 | 0.00% |
| APP240621C00065000 | 2024-04-22 9:41AM EDT | 2024-06-21 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 0.00% |
| APP240719C00065000 | 2024-04-22 11:10AM EDT | 2024-07-19 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,499 | 0.00% |
| APP240816C00065000 | 2024-04-19 12:18PM EDT | 2024-08-16 | 10.92 | 0.00 | 0.00 | 0.00 | - | 1 | 929 | 0.00% |
| APP240920C00065000 | 2024-04-19 9:55AM EDT | 2024-09-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| APP241115C00065000 | 2024-04-17 2:20PM EDT | 2024-11-15 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| APP250117C00065000 | 2024-04-22 9:49AM EDT | 2025-01-17 | 16.35 | 0.00 | 0.00 | 0.00 | - | 5 | 3,692 | 0.00% |
| APP250718C00065000 | 2024-04-11 10:29AM EDT | 2025-07-18 | 26.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,511 | 0.00% |
| APP260116C00065000 | 2024-03-26 11:32AM EDT | 2026-01-16 | 28.93 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240426P00065000 | 2024-04-22 3:20PM EDT | 2024-04-26 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 87 | 12.50% |
| APP240503P00065000 | 2024-04-22 1:09PM EDT | 2024-05-03 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 6.25% |
| APP240510P00065000 | 2024-04-22 11:48AM EDT | 2024-05-10 | 4.30 | 0.00 | 0.00 | 0.00 | - | 25 | 34 | 6.25% |
| APP240517P00065000 | 2024-04-22 10:01AM EDT | 2024-05-17 | 4.29 | 0.00 | 0.00 | 0.00 | - | 2 | 410 | 3.13% |
| APP240524P00065000 | 2024-04-16 3:34PM EDT | 2024-05-24 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| APP240621P00065000 | 2024-04-22 1:04PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 16 | 155 | 3.13% |
| APP240719P00065000 | 2024-04-22 1:39PM EDT | 2024-07-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 3.13% |
| APP240816P00065000 | 2024-04-11 12:47PM EDT | 2024-08-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 14 | 310 | 1.56% |
| APP240920P00065000 | 2024-04-19 1:03PM EDT | 2024-09-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 179 | 1.56% |
| APP241115P00065000 | 2024-04-04 1:17PM EDT | 2024-11-15 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 1.56% |
| APP250117P00065000 | 2024-04-22 9:49AM EDT | 2025-01-17 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 1.56% |
| APP260116P00065000 | 2024-04-22 12:38PM EDT | 2026-01-16 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.78% |
© 2024 Yahoo. All rights reserved.