AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240426C00080000 | 2024-04-23 3:41PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 215 | 85.94% |
| APP240503C00080000 | 2024-04-23 3:04PM EDT | 2024-05-03 | 0.20 | 0.05 | 0.15 | 0.00 | - | 103 | 205 | 50.59% |
| APP240510C00080000 | 2024-04-24 11:44AM EDT | 2024-05-10 | 1.92 | 2.10 | 2.30 | -0.38 | -16.52% | 32 | 1,421 | 96.19% |
| APP240517C00080000 | 2024-04-24 3:20PM EDT | 2024-05-17 | 2.20 | 2.30 | 2.50 | -0.48 | -17.91% | 17 | 4,143 | 83.59% |
| APP240524C00080000 | 2024-04-23 3:41PM EDT | 2024-05-24 | 2.90 | 2.50 | 2.80 | 0.00 | - | 1 | 7 | 76.81% |
| APP240621C00080000 | 2024-04-24 2:18PM EDT | 2024-06-21 | 3.30 | 3.60 | 3.80 | -0.60 | -15.38% | 36 | 621 | 65.75% |
| APP240719C00080000 | 2024-04-24 3:10PM EDT | 2024-07-19 | 4.40 | 4.60 | 4.80 | +0.55 | +14.29% | 4 | 176 | 61.87% |
| APP240816C00080000 | 2024-04-15 1:46PM EDT | 2024-08-16 | 8.05 | 6.70 | 6.90 | 0.00 | - | 2 | 450 | 67.64% |
| APP240920C00080000 | 2024-04-16 11:00AM EDT | 2024-09-20 | 9.10 | 7.80 | 8.00 | 0.00 | - | 4 | 23 | 65.43% |
| APP241115C00080000 | 2024-04-17 10:27AM EDT | 2024-11-15 | 11.02 | 10.00 | 10.30 | 0.00 | - | 2 | 21 | 66.61% |
| APP250117C00080000 | 2024-04-24 1:07PM EDT | 2025-01-17 | 11.15 | 11.40 | 11.70 | +1.30 | +13.20% | 3 | 298 | 64.13% |
| APP250718C00080000 | 2024-04-19 9:34AM EDT | 2025-07-18 | 13.60 | 15.80 | 16.30 | 0.00 | - | 10 | 54 | 64.14% |
| APP260116C00080000 | 2024-04-22 10:29AM EDT | 2026-01-16 | 18.70 | 19.40 | 20.10 | +1.20 | +6.86% | 1 | 27 | 64.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240503P00080000 | 2024-04-04 11:02AM EDT | 2024-05-03 | 7.00 | 10.10 | 10.70 | 0.00 | - | 6 | 6 | 50.59% |
| APP240510P00080000 | 2024-04-17 9:41AM EDT | 2024-05-10 | 10.40 | 10.60 | 12.50 | 0.00 | - | 2 | 8 | 75.64% |
| APP240517P00080000 | 2024-04-17 1:50PM EDT | 2024-05-17 | 11.30 | 12.10 | 12.60 | 0.00 | - | 3 | 213 | 77.69% |
| APP240621P00080000 | 2024-04-18 2:40PM EDT | 2024-06-21 | 14.15 | 13.20 | 13.70 | 0.00 | - | 1 | 32 | 60.33% |
| APP240719P00080000 | 2024-04-16 10:19AM EDT | 2024-07-19 | 12.42 | 14.00 | 14.40 | 0.00 | - | 1 | 36 | 55.59% |
| APP240816P00080000 | 2024-04-11 12:45PM EDT | 2024-08-16 | 12.33 | 15.80 | 16.10 | 0.00 | - | 3 | 33 | 60.10% |
| APP240920P00080000 | 2024-04-16 11:00AM EDT | 2024-09-20 | 15.60 | 16.50 | 16.90 | 0.00 | - | 20 | 43 | 56.90% |
| APP250117P00080000 | 2024-04-15 2:00PM EDT | 2025-01-17 | 18.30 | 18.90 | 19.40 | 0.00 | - | 35 | 35 | 52.81% |
© 2024 Yahoo. All rights reserved.