AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:76.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00076000 | 2024-05-10 9:53AM EDT | 2024-05-10 | 11.00 | 11.60 | 11.60 | +1.79 | +19.44% | 8 | 228 | 205.66% |
| APP240517C00076000 | 2024-05-10 11:21AM EDT | 2024-05-17 | 12.10 | 11.50 | 12.10 | +4.08 | +50.87% | 1 | 496 | 81.30% |
| APP240524C00076000 | 2024-05-09 11:35AM EDT | 2024-05-24 | 11.50 | 11.70 | 12.40 | 0.00 | - | 6 | 36 | 66.21% |
| APP240531C00076000 | 2024-05-09 10:32AM EDT | 2024-05-31 | 11.55 | 11.20 | 13.30 | 0.00 | - | 68 | 26 | 58.74% |
| APP240607C00076000 | 2024-05-09 3:53PM EDT | 2024-06-07 | 12.40 | 12.00 | 12.50 | +3.27 | +35.82% | 2 | 7 | 51.17% |
| APP240614C00076000 | 2024-05-09 12:55PM EDT | 2024-06-14 | 10.90 | 12.30 | 14.20 | 0.00 | - | 4 | 4 | 59.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00076000 | 2024-05-10 10:06AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 103 | 208 | 132.03% |
| APP240517P00076000 | 2024-05-09 10:17AM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 178 | 52.73% |
| APP240524P00076000 | 2024-05-10 10:59AM EDT | 2024-05-24 | 0.25 | 0.10 | 0.20 | -0.15 | -37.50% | 35 | 7 | 44.24% |
| APP240531P00076000 | 2024-05-10 10:03AM EDT | 2024-05-31 | 0.37 | 0.30 | 0.40 | -0.29 | -43.94% | 1 | 5 | 43.26% |
| APP240607P00076000 | 2024-05-09 3:16PM EDT | 2024-06-07 | 0.55 | 0.50 | 0.60 | -0.40 | -42.11% | 1 | 4 | 42.29% |
| APP240614P00076000 | 2024-05-09 11:11AM EDT | 2024-06-14 | 0.99 | 0.75 | 0.90 | 0.00 | - | 1 | 1 | 43.21% |
© 2024 Yahoo. All rights reserved.