AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:77.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517C00077500 | 2024-05-10 1:06PM EDT | 2024-05-17 | 9.52 | 8.40 | 9.70 | +1.59 | +20.05% | 12 | 555 | 65.67% |
| APP240621C00077500 | 2024-05-10 10:05AM EDT | 2024-06-21 | 11.70 | 11.00 | 11.40 | +1.77 | +17.82% | 10 | 525 | 50.27% |
| APP240719C00077500 | 2024-05-10 10:13AM EDT | 2024-07-19 | 12.40 | 12.40 | 13.60 | +1.30 | +11.71% | 6 | 146 | 52.17% |
| APP240816C00077500 | 2024-05-09 10:58AM EDT | 2024-08-16 | 15.70 | 15.10 | 15.50 | 0.00 | - | 2 | 133 | 59.08% |
| APP240920C00077500 | 2024-05-08 9:45AM EDT | 2024-09-20 | 11.20 | 15.70 | 17.20 | 0.00 | - | 1 | 17 | 57.02% |
| APP241115C00077500 | 2024-05-07 9:30AM EDT | 2024-11-15 | 14.53 | 19.20 | 21.80 | 0.00 | - | 1 | 233 | 66.10% |
| APP250117C00077500 | 2024-05-09 9:54AM EDT | 2025-01-17 | 18.53 | 21.00 | 22.30 | 0.00 | - | 4 | 12 | 61.75% |
| APP250718C00077500 | 2024-05-07 11:36AM EDT | 2025-07-18 | 21.42 | 25.10 | 26.90 | 0.00 | - | 1 | 2 | 60.05% |
| APP260116C00077500 | 2024-05-09 9:37AM EDT | 2026-01-16 | 28.00 | 29.00 | 31.40 | 0.00 | - | 1 | 10 | 61.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517P00077500 | 2024-05-10 10:32AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 6 | 3,117 | 48.63% |
| APP240621P00077500 | 2024-05-10 1:05PM EDT | 2024-06-21 | 1.40 | 1.35 | 1.45 | -0.45 | -24.32% | 24 | 181 | 41.75% |
| APP240719P00077500 | 2024-05-09 12:09PM EDT | 2024-07-19 | 2.60 | 2.45 | 2.60 | 0.00 | - | 6 | 92 | 42.59% |
| APP240816P00077500 | 2024-05-09 12:13PM EDT | 2024-08-16 | 5.07 | 5.10 | 5.30 | 0.00 | - | 3 | 58 | 53.41% |
| APP240920P00077500 | 2024-05-09 9:45AM EDT | 2024-09-20 | 7.40 | 6.00 | 6.20 | 0.00 | - | 1 | 31 | 50.85% |
| APP241115P00077500 | 2024-04-26 1:29PM EDT | 2024-11-15 | 15.00 | 8.40 | 8.60 | 0.00 | - | 71 | 81 | 53.59% |
| APP250117P00077500 | 2024-04-16 11:06AM EDT | 2025-01-17 | 16.50 | 9.40 | 9.80 | 0.00 | - | 1 | 159 | 50.73% |
| APP260116P00077500 | 2024-05-09 9:37AM EDT | 2026-01-16 | 18.60 | 15.60 | 17.00 | 0.00 | - | 1 | 0 | 50.98% |
© 2024 Yahoo. All rights reserved.