AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00072500 | 2024-05-09 10:34AM EDT | 2024-05-10 | 14.70 | 12.00 | 12.50 | +9.50 | +182.69% | 17 | 158 | 152.34% |
| APP240517C00072500 | 2024-05-09 2:00PM EDT | 2024-05-17 | 12.59 | 11.20 | 13.20 | +6.99 | +124.82% | 66 | 1,763 | 104.88% |
| APP240621C00072500 | 2024-05-09 2:47PM EDT | 2024-06-21 | 13.90 | 12.00 | 14.80 | +6.50 | +87.84% | 40 | 1,301 | 66.26% |
| APP240719C00072500 | 2024-05-09 3:26PM EDT | 2024-07-19 | 14.50 | 12.90 | 15.70 | +3.70 | +34.26% | 2 | 192 | 59.61% |
| APP240816C00072500 | 2024-05-09 10:24AM EDT | 2024-08-16 | 18.00 | 16.80 | 19.10 | +7.00 | +63.64% | 8 | 113 | 66.44% |
| APP240920C00072500 | 2024-05-09 2:15PM EDT | 2024-09-20 | 18.78 | 17.60 | 20.50 | +6.60 | +54.19% | 17 | 77 | 63.57% |
| APP241115C00072500 | 2024-05-09 2:56PM EDT | 2024-11-15 | 21.56 | 19.90 | 22.80 | +6.16 | +40.00% | 113 | 477 | 64.55% |
| APP250117C00072500 | 2024-05-09 1:00PM EDT | 2025-01-17 | 23.30 | 22.60 | 24.30 | +5.80 | +33.14% | 6 | 93 | 64.67% |
| APP250718C00072500 | 2024-05-09 3:07PM EDT | 2025-07-18 | 27.50 | 26.20 | 30.50 | +5.30 | +23.87% | 3 | 3 | 64.88% |
| APP260116C00072500 | 2024-04-03 11:19AM EDT | 2026-01-16 | 25.74 | 24.80 | 25.80 | 0.00 | - | 1 | 1 | 47.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00072500 | 2024-05-09 1:21PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -3.64 | -98.64% | 19 | 127 | 132.81% |
| APP240517P00072500 | 2024-05-09 1:52PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.30 | -3.59 | -97.03% | 53 | 398 | 63.48% |
| APP240524P00072500 | 2024-05-09 3:28PM EDT | 2024-05-24 | 0.17 | 0.10 | 0.25 | -0.23 | -57.50% | 16 | 18 | 51.66% |
| APP240621P00072500 | 2024-05-09 2:28PM EDT | 2024-06-21 | 0.91 | 0.85 | 1.00 | -4.39 | -82.83% | 43 | 126 | 45.09% |
| APP240719P00072500 | 2024-05-09 12:37PM EDT | 2024-07-19 | 1.65 | 1.70 | 1.90 | -4.55 | -73.39% | 5 | 151 | 44.80% |
| APP240816P00072500 | 2024-05-09 2:56PM EDT | 2024-08-16 | 3.88 | 3.90 | 4.10 | -4.22 | -52.10% | 19 | 117 | 54.07% |
| APP240920P00072500 | 2024-04-29 10:25AM EDT | 2024-09-20 | 10.26 | 4.80 | 5.10 | 0.00 | - | 2 | 48 | 52.28% |
| APP241115P00072500 | 2024-05-09 9:40AM EDT | 2024-11-15 | 7.40 | 6.90 | 7.60 | -3.70 | -33.33% | 62 | 228 | 55.31% |
| APP250117P00072500 | 2024-05-08 3:58PM EDT | 2025-01-17 | 12.21 | 7.70 | 8.30 | 0.00 | - | 8 | 72 | 51.10% |
© 2024 Yahoo. All rights reserved.