AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517C00082500 | 2024-05-10 3:48PM EDT | 2024-05-17 | 4.40 | 4.40 | 4.70 | +1.00 | +29.41% | 114 | 2,704 | 47.12% |
| APP240621C00082500 | 2024-05-10 3:41PM EDT | 2024-06-21 | 7.30 | 7.20 | 7.60 | +0.60 | +8.96% | 4 | 79 | 47.38% |
| APP240719C00082500 | 2024-05-10 10:33AM EDT | 2024-07-19 | 9.07 | 8.90 | 10.00 | +0.67 | +7.98% | 1 | 55 | 53.52% |
| APP240816C00082500 | 2024-05-07 11:17AM EDT | 2024-08-16 | 8.62 | 12.20 | 12.60 | 0.00 | - | 1 | 2 | 59.31% |
| APP240920C00082500 | 2024-04-26 3:49PM EDT | 2024-09-20 | 8.60 | 11.80 | 14.00 | 0.00 | - | 23 | 312 | 53.43% |
| APP241115C00082500 | 2024-05-02 2:26PM EDT | 2024-11-15 | 10.48 | 14.90 | 17.20 | 0.00 | - | 1 | 4 | 58.15% |
| APP250117C00082500 | 2024-04-26 3:05PM EDT | 2025-01-17 | 12.80 | 16.90 | 19.00 | 0.00 | - | 18 | 19 | 57.36% |
| APP260116C00082500 | 2024-05-09 11:35AM EDT | 2026-01-16 | 29.50 | 26.00 | 30.30 | 0.00 | - | 1 | 2 | 61.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517P00082500 | 2024-05-10 3:40PM EDT | 2024-05-17 | 0.49 | 0.45 | 0.60 | -0.91 | -65.00% | 38 | 415 | 42.29% |
| APP240621P00082500 | 2024-05-10 9:59AM EDT | 2024-06-21 | 2.95 | 2.80 | 3.00 | -0.74 | -20.05% | 8 | 23 | 41.21% |
| APP240719P00082500 | 2024-05-09 3:33PM EDT | 2024-07-19 | 4.20 | 4.10 | 4.40 | -1.00 | -19.23% | 1 | 37 | 41.86% |
| APP240816P00082500 | 2024-04-23 1:10PM EDT | 2024-08-16 | 16.90 | 7.10 | 7.40 | 0.00 | - | - | 4 | 52.17% |
| APP240920P00082500 | 2024-05-09 3:34PM EDT | 2024-09-20 | 9.10 | 8.10 | 8.90 | 0.00 | - | 12 | 80 | 51.09% |
| APP241115P00082500 | 2024-05-10 11:13AM EDT | 2024-11-15 | 10.50 | 10.60 | 10.90 | -7.50 | -41.67% | 188 | 104 | 52.36% |
| APP250117P00082500 | 2024-05-03 1:04PM EDT | 2025-01-17 | 18.60 | 11.60 | 12.40 | 0.00 | - | 1 | 1 | 51.40% |
© 2024 Yahoo. All rights reserved.