AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:78.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00078000 | 2024-05-09 1:27PM EDT | 2024-05-10 | 7.40 | 5.70 | 7.40 | +4.70 | +174.07% | 278 | 480 | 171.48% |
| APP240517C00078000 | 2024-05-09 12:08PM EDT | 2024-05-17 | 9.80 | 6.80 | 7.60 | +6.60 | +206.25% | 57 | 190 | 53.91% |
| APP240524C00078000 | 2024-05-09 12:08PM EDT | 2024-05-24 | 10.35 | 6.90 | 9.40 | +6.90 | +200.00% | 2 | 5 | 59.84% |
| APP240531C00078000 | 2024-05-09 12:39PM EDT | 2024-05-31 | 9.10 | 7.10 | 9.30 | +3.06 | +50.66% | 24 | 18 | 50.20% |
| APP240607C00078000 | 2024-05-09 1:29PM EDT | 2024-06-07 | 8.10 | 7.90 | 9.30 | +1.67 | +25.97% | 5 | 6 | 57.98% |
| APP240628C00078000 | 2024-05-09 11:05AM EDT | 2024-06-28 | 11.75 | 8.60 | 10.80 | 0.00 | - | 3 | - | 57.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00078000 | 2024-05-09 12:51PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.35 | -6.45 | -99.23% | 40 | 162 | 112.31% |
| APP240517P00078000 | 2024-05-09 10:55AM EDT | 2024-05-17 | 0.13 | 0.25 | 0.35 | -7.07 | -98.19% | 31 | 36 | 47.85% |
| APP240524P00078000 | 2024-05-09 9:43AM EDT | 2024-05-24 | 0.70 | 0.60 | 0.80 | 0.00 | - | 1 | 3 | 46.34% |
| APP240531P00078000 | 2024-05-09 2:22PM EDT | 2024-05-31 | 1.00 | 0.95 | 1.25 | 0.00 | - | 2 | 0 | 46.05% |
© 2024 Yahoo. All rights reserved.