AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240419C00070000 | 2024-04-18 1:48PM EDT | 2024-04-19 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,018 | 0 | 12.50% |
| APP240426C00070000 | 2024-04-18 2:50PM EDT | 2024-04-26 | 1.45 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| APP240503C00070000 | 2024-04-18 12:57PM EDT | 2024-05-03 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APP240510C00070000 | 2024-04-18 11:11AM EDT | 2024-05-10 | 6.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| APP240517C00070000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| APP240524C00070000 | 2024-04-17 1:05PM EDT | 2024-05-24 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| APP240621C00070000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| APP240719C00070000 | 2024-04-18 2:21PM EDT | 2024-07-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| APP240816C00070000 | 2024-04-18 2:00PM EDT | 2024-08-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| APP240920C00070000 | 2024-04-18 12:35PM EDT | 2024-09-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| APP241115C00070000 | 2024-04-10 10:09AM EDT | 2024-11-15 | 18.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| APP250117C00070000 | 2024-04-17 10:08AM EDT | 2025-01-17 | 16.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| APP250718C00070000 | 2024-04-15 10:51AM EDT | 2025-07-18 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| APP260116C00070000 | 2024-04-11 3:44PM EDT | 2026-01-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240419P00070000 | 2024-04-18 3:55PM EDT | 2024-04-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| APP240426P00070000 | 2024-04-18 2:40PM EDT | 2024-04-26 | 2.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| APP240503P00070000 | 2024-04-18 3:44PM EDT | 2024-05-03 | 3.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| APP240510P00070000 | 2024-04-18 11:47AM EDT | 2024-05-10 | 5.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APP240517P00070000 | 2024-04-18 3:46PM EDT | 2024-05-17 | 6.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP240524P00070000 | 2024-04-18 1:09PM EDT | 2024-05-24 | 5.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240621P00070000 | 2024-04-18 2:43PM EDT | 2024-06-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| APP240719P00070000 | 2024-04-18 2:13PM EDT | 2024-07-19 | 8.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| APP240816P00070000 | 2024-04-18 1:58PM EDT | 2024-08-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APP240920P00070000 | 2024-04-17 11:51AM EDT | 2024-09-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP241115P00070000 | 2024-04-17 12:01PM EDT | 2024-11-15 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP250117P00070000 | 2024-04-12 12:25PM EDT | 2025-01-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| APP260116P00070000 | 2024-04-12 12:36PM EDT | 2026-01-16 | 17.15 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.