AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240419C00075000 | 2024-04-18 3:39PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 51 | 1,832 | 81.25% |
| APP240426C00075000 | 2024-04-18 11:00AM EDT | 2024-04-26 | 0.65 | 0.25 | 0.35 | -0.10 | -13.33% | 158 | 56 | 50.98% |
| APP240503C00075000 | 2024-04-18 1:42PM EDT | 2024-05-03 | 0.55 | 0.60 | 0.75 | -0.65 | -54.17% | 107 | 830 | 48.49% |
| APP240510C00075000 | 2024-04-18 11:03AM EDT | 2024-05-10 | 3.90 | 3.00 | 3.20 | -0.48 | -10.96% | 3 | 225 | 80.32% |
| APP240517C00075000 | 2024-04-18 3:27PM EDT | 2024-05-17 | 3.50 | 3.40 | 3.60 | -0.85 | -19.54% | 100 | 3,639 | 75.39% |
| APP240524C00075000 | 2024-04-16 2:08PM EDT | 2024-05-24 | 4.16 | 3.60 | 4.00 | -1.67 | -28.64% | 2 | 3 | 71.29% |
| APP240621C00075000 | 2024-04-18 2:45PM EDT | 2024-06-21 | 4.61 | 4.60 | 4.90 | -1.39 | -23.17% | 15 | 821 | 61.95% |
| APP240719C00075000 | 2024-04-17 3:18PM EDT | 2024-07-19 | 7.04 | 5.70 | 5.90 | 0.00 | - | 21 | 164 | 59.39% |
| APP240816C00075000 | 2024-04-18 1:42PM EDT | 2024-08-16 | 7.89 | 7.90 | 8.20 | -2.28 | -22.42% | 2 | 131 | 66.35% |
| APP240920C00075000 | 2024-04-16 3:42PM EDT | 2024-09-20 | 11.04 | 8.90 | 9.20 | 0.00 | - | 1 | 111 | 63.96% |
| APP241115C00075000 | 2024-04-18 3:08PM EDT | 2024-11-15 | 11.55 | 11.20 | 11.60 | -1.15 | -9.06% | 1 | 190 | 66.08% |
| APP250117C00075000 | 2024-04-18 3:46PM EDT | 2025-01-17 | 12.90 | 11.60 | 12.90 | -2.28 | -15.02% | 6 | 109 | 61.57% |
| APP250718C00075000 | 2024-04-16 11:19AM EDT | 2025-07-18 | 18.50 | 16.90 | 17.40 | 0.00 | - | 1 | 2 | 63.94% |
| APP260116C00075000 | 2024-04-15 12:36PM EDT | 2026-01-16 | 24.00 | 18.40 | 21.30 | 0.00 | - | 1 | 219 | 61.77% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240419P00075000 | 2024-04-18 3:20PM EDT | 2024-04-19 | 6.50 | 6.00 | 6.70 | +2.50 | +62.50% | 6 | 137 | 124.61% |
| APP240426P00075000 | 2024-04-18 3:45PM EDT | 2024-04-26 | 6.30 | 6.30 | 6.60 | +1.85 | +41.57% | 301 | 74 | 55.66% |
| APP240503P00075000 | 2024-04-18 3:44PM EDT | 2024-05-03 | 6.45 | 6.00 | 7.00 | +1.40 | +27.72% | 6 | 201 | 51.22% |
| APP240510P00075000 | 2024-04-16 12:59PM EDT | 2024-05-10 | 6.90 | 8.90 | 9.20 | 0.00 | - | 38 | 154 | 77.34% |
| APP240517P00075000 | 2024-04-18 2:38PM EDT | 2024-05-17 | 9.50 | 9.20 | 9.50 | +1.70 | +21.79% | 39 | 277 | 71.48% |
| APP240524P00075000 | 2024-04-11 2:37PM EDT | 2024-05-24 | 5.30 | 9.40 | 9.90 | 0.00 | - | - | 1 | 67.80% |
| APP240621P00075000 | 2024-04-17 2:59PM EDT | 2024-06-21 | 9.20 | 10.20 | 10.50 | +0.20 | +2.22% | 1 | 150 | 57.15% |
| APP240719P00075000 | 2024-04-15 1:48PM EDT | 2024-07-19 | 9.50 | 11.00 | 11.30 | 0.00 | - | 6 | 65 | 53.60% |
| APP240816P00075000 | 2024-04-15 2:23PM EDT | 2024-08-16 | 11.80 | 12.90 | 13.10 | 0.00 | - | 133 | 162 | 58.79% |
| APP240920P00075000 | 2024-04-16 10:41AM EDT | 2024-09-20 | 12.60 | 13.60 | 13.90 | 0.00 | - | 9 | 53 | 55.93% |
| APP241115P00075000 | 2024-04-15 10:00AM EDT | 2024-11-15 | 13.37 | 15.30 | 15.70 | 0.00 | - | 10 | 217 | 56.32% |
| APP250117P00075000 | 2024-04-16 2:24PM EDT | 2025-01-17 | 15.00 | 16.20 | 16.50 | 0.00 | - | 34 | 88 | 53.00% |
| APP250718P00075000 | 2024-03-08 12:31PM EDT | 2025-07-18 | 21.60 | 17.50 | 17.90 | 0.00 | - | 6 | 6 | 46.16% |
| APP260116P00075000 | 2024-03-25 12:48PM EDT | 2026-01-16 | 20.55 | 21.20 | 21.90 | 0.00 | - | 3 | 3 | 50.17% |
© 2024 Yahoo. All rights reserved.