AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP250117C00002500 | 2024-05-09 2:59PM EDT | 2.50 | 82.60 | 77.10 | 81.10 | 0.00 | - | 5 | 16 | 210.16% |
| APP250117C00005000 | 2024-03-08 2:10PM EDT | 5.00 | 59.01 | 68.20 | 71.40 | 0.00 | - | 1 | 14 | 0.00% |
| APP250117C00007500 | 2024-03-18 10:42AM EDT | 7.50 | 59.70 | 61.90 | 65.90 | 0.00 | - | 2 | 13 | 0.00% |
| APP250117C00010000 | 2024-04-05 1:56PM EDT | 10.00 | 65.00 | 64.00 | 66.60 | 0.00 | - | 1 | 26 | 0.00% |
| APP250117C00012500 | 2024-05-08 11:45AM EDT | 12.50 | 62.84 | 67.50 | 71.90 | 0.00 | - | 1 | 39 | 145.61% |
| APP250117C00015000 | 2024-03-04 11:53AM EDT | 15.00 | 48.70 | 57.80 | 59.80 | 0.00 | - | 1 | 252 | 0.00% |
| APP250117C00017500 | 2024-05-07 11:00AM EDT | 17.50 | 60.00 | 62.20 | 67.00 | 0.00 | - | 1 | 43 | 115.53% |
| APP250117C00020000 | 2024-05-16 1:01PM EDT | 20.00 | 64.79 | 60.00 | 64.40 | 0.00 | - | 113 | 30 | 109.08% |
| APP250117C00022500 | 2024-02-07 10:46AM EDT | 22.50 | 26.30 | 41.60 | 44.60 | 0.00 | - | 1 | 21 | 0.00% |
| APP250117C00025000 | 2024-05-28 2:33PM EDT | 25.00 | 59.59 | 55.80 | 59.90 | 0.00 | - | 416 | 3,582 | 107.47% |
| APP250117C00027500 | 2024-04-30 12:09PM EDT | 27.50 | 46.50 | 55.20 | 57.30 | 0.00 | - | 1 | 90 | 114.40% |
| APP250117C00030000 | 2024-05-28 3:56PM EDT | 30.00 | 54.56 | 51.00 | 55.20 | 0.00 | - | 12 | 3,022 | 96.41% |
| APP250117C00032500 | 2024-05-03 9:30AM EDT | 32.50 | 43.00 | 48.10 | 52.50 | 0.00 | - | 2 | 415 | 84.81% |
| APP250117C00035000 | 2024-05-31 10:30AM EDT | 35.00 | 45.32 | 46.10 | 50.50 | -4.98 | -9.90% | 1 | 563 | 85.99% |
| APP250117C00037500 | 2024-05-16 10:25AM EDT | 37.50 | 47.68 | 43.90 | 48.00 | 0.00 | - | 6 | 224 | 81.86% |
| APP250117C00040000 | 2024-05-15 11:36AM EDT | 40.00 | 45.58 | 43.30 | 46.00 | 0.00 | - | 10 | 152 | 88.82% |
| APP250117C00042500 | 2024-05-14 11:25AM EDT | 42.50 | 42.80 | 40.60 | 43.60 | 0.00 | - | 10 | 97 | 82.30% |
| APP250117C00045000 | 2024-05-23 12:44PM EDT | 45.00 | 37.00 | 39.10 | 41.20 | 0.00 | - | 3 | 515 | 81.34% |
| APP250117C00047500 | 2024-05-24 11:21AM EDT | 47.50 | 35.93 | 36.80 | 38.20 | 0.00 | - | 2 | 16 | 74.51% |
| APP250117C00050000 | 2024-05-10 3:58PM EDT | 50.00 | 39.60 | 33.70 | 35.40 | 0.00 | - | 10 | 162 | 65.75% |
| APP250117C00052500 | 2024-05-30 10:18AM EDT | 52.50 | 34.66 | 32.30 | 33.40 | 0.00 | - | 1 | 23 | 66.72% |
| APP250117C00055000 | 2024-05-24 11:16AM EDT | 55.00 | 30.00 | 30.70 | 31.90 | 0.00 | - | 2 | 357 | 67.98% |
| APP250117C00057500 | 2024-05-09 11:08AM EDT | 57.50 | 35.70 | 28.90 | 31.10 | 0.00 | - | 1 | 28 | 70.06% |
| APP250117C00060000 | 2024-05-29 2:30PM EDT | 60.00 | 28.90 | 27.10 | 29.40 | 0.00 | - | 6 | 1,136 | 68.99% |
| APP250117C00062500 | 2024-05-28 9:48AM EDT | 62.50 | 27.18 | 25.40 | 27.90 | 0.00 | - | 4 | 102 | 68.45% |
| APP250117C00065000 | 2024-05-23 9:30AM EDT | 65.00 | 24.70 | 22.70 | 24.40 | 0.00 | - | 1 | 3,691 | 60.17% |
| APP250117C00067500 | 2024-05-28 1:14PM EDT | 67.50 | 24.50 | 21.30 | 22.80 | 0.00 | - | 1 | 74 | 59.90% |
| APP250117C00070000 | 2024-05-23 10:03AM EDT | 70.00 | 18.90 | 20.80 | 21.20 | 0.00 | - | 1 | 214 | 61.35% |
| APP250117C00072500 | 2024-05-09 1:00PM EDT | 72.50 | 23.30 | 19.40 | 21.30 | 0.00 | - | 2 | 87 | 64.10% |
| APP250117C00075000 | 2024-05-30 9:36AM EDT | 75.00 | 17.80 | 16.60 | 18.50 | -1.10 | -5.82% | 1 | 126 | 57.31% |
| APP250117C00077500 | 2024-05-31 10:46AM EDT | 77.50 | 15.70 | 14.90 | 17.20 | -3.31 | -17.41% | 1 | 13 | 55.96% |
| APP250117C00080000 | 2024-05-30 1:20PM EDT | 80.00 | 16.70 | 15.50 | 16.00 | 0.00 | - | 1 | 309 | 59.19% |
| APP250117C00082500 | 2024-05-28 1:17PM EDT | 82.50 | 16.06 | 14.40 | 14.90 | 0.00 | - | 4 | 37 | 58.89% |
| APP250117C00085000 | 2024-05-30 1:12PM EDT | 85.00 | 14.54 | 13.30 | 13.90 | 0.00 | - | 9 | 957 | 58.55% |
| APP250117C00087500 | 2024-05-20 3:32PM EDT | 87.50 | 14.60 | 12.30 | 12.80 | 0.00 | - | 4 | 10 | 57.98% |
| APP250117C00090000 | 2024-05-24 3:45PM EDT | 90.00 | 11.95 | 11.40 | 12.00 | 0.00 | - | 15 | 257 | 57.97% |
| APP250117C00092500 | 2024-05-23 9:49AM EDT | 92.50 | 9.50 | 9.50 | 11.00 | 0.00 | - | 1 | 4 | 55.41% |
| APP250117C00095000 | 2024-05-31 9:54AM EDT | 95.00 | 9.30 | 9.70 | 10.20 | -1.46 | -13.57% | 19 | 654 | 57.12% |
| APP250117C00100000 | 2024-05-31 2:53PM EDT | 100.00 | 7.60 | 7.40 | 8.60 | -1.80 | -19.15% | 14 | 1,327 | 54.67% |
| APP250117C00105000 | 2024-05-23 2:31PM EDT | 105.00 | 6.10 | 6.30 | 7.30 | 0.00 | - | 6 | 13 | 54.43% |
| APP250117C00110000 | 2024-05-29 3:43PM EDT | 110.00 | 6.38 | 5.20 | 6.30 | -0.72 | -10.14% | 50 | 1,077 | 54.11% |
| APP250117C00115000 | 2024-05-31 1:07PM EDT | 115.00 | 4.66 | 4.70 | 5.30 | -1.01 | -17.81% | 4 | 317 | 54.51% |
| APP250117C00120000 | 2024-05-30 2:39PM EDT | 120.00 | 4.00 | 3.90 | 4.50 | -1.10 | -21.57% | 1 | 66 | 54.13% |
| APP250117C00125000 | 2024-05-28 3:35PM EDT | 125.00 | 4.33 | 3.50 | 4.00 | 0.00 | - | 1 | 7 | 54.97% |
| APP250117C00130000 | 2024-05-31 9:36AM EDT | 130.00 | 3.33 | 3.10 | 3.40 | -0.17 | -4.86% | 50 | 458 | 55.16% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP250117P00002500 | 2023-02-07 11:17AM EDT | 2.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 260.16% |
| APP250117P00005000 | 2023-09-11 11:53AM EDT | 5.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 183.01% |
| APP250117P00007500 | 2024-02-08 3:09PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 42 | 113.28% |
| APP250117P00010000 | 2024-01-24 10:30AM EDT | 10.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 120.70% |
| APP250117P00012500 | 2024-04-08 2:29PM EDT | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 50.00% |
| APP250117P00015000 | 2024-02-15 12:57PM EDT | 15.00 | 0.33 | 0.05 | 0.00 | 0.00 | - | 1 | 62 | 79.69% |
| APP250117P00017500 | 2024-04-18 10:11AM EDT | 17.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 36 | 42 | 88.28% |
| APP250117P00020000 | 2024-05-22 12:57PM EDT | 20.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 50 | 150 | 100.39% |
| APP250117P00022500 | 2024-05-13 2:35PM EDT | 22.50 | 0.15 | 0.10 | 0.55 | 0.00 | - | 16 | 94 | 86.18% |
| APP250117P00025000 | 2024-05-13 2:35PM EDT | 25.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 12 | 132 | 79.49% |
| APP250117P00027500 | 2024-04-04 3:08PM EDT | 27.50 | 0.60 | 0.20 | 1.75 | 0.00 | - | 1 | 59 | 91.60% |
| APP250117P00030000 | 2024-05-16 9:53AM EDT | 30.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 2 | 189 | 66.02% |
| APP250117P00032500 | 2024-04-19 10:26AM EDT | 32.50 | 1.25 | 0.15 | 0.75 | 0.00 | - | 1 | 38 | 66.85% |
| APP250117P00035000 | 2024-05-31 11:06AM EDT | 35.00 | 0.65 | 0.25 | 0.85 | +0.15 | +30.00% | 72 | 716 | 64.50% |
| APP250117P00037500 | 2024-05-06 10:16AM EDT | 37.50 | 1.30 | 0.35 | 1.30 | 0.00 | - | 1 | 340 | 65.31% |
| APP250117P00040000 | 2024-05-31 11:18AM EDT | 40.00 | 0.94 | 0.40 | 0.95 | +0.11 | +13.25% | 15 | 199 | 57.91% |
| APP250117P00042500 | 2024-05-31 12:12PM EDT | 42.50 | 1.18 | 0.95 | 1.15 | +0.18 | +18.00% | 5 | 118 | 59.52% |
| APP250117P00045000 | 2024-05-28 11:27AM EDT | 45.00 | 1.42 | 1.20 | 1.40 | +0.30 | +26.79% | 23 | 111 | 58.33% |
| APP250117P00047500 | 2024-05-10 3:40PM EDT | 47.50 | 1.54 | 1.50 | 1.70 | 0.00 | - | 3 | 35 | 57.25% |
| APP250117P00050000 | 2024-05-28 11:27AM EDT | 50.00 | 1.72 | 1.75 | 2.00 | 0.00 | - | 1 | 55 | 55.57% |
| APP250117P00052500 | 2024-05-30 11:14AM EDT | 52.50 | 2.22 | 2.25 | 2.70 | 0.00 | - | 2 | 301 | 56.32% |
| APP250117P00055000 | 2024-05-29 12:53PM EDT | 55.00 | 2.55 | 2.05 | 3.10 | 0.00 | - | 2 | 441 | 52.67% |
| APP250117P00057500 | 2024-05-10 11:12AM EDT | 57.50 | 3.20 | 2.10 | 3.60 | 0.00 | - | 14 | 0 | 50.32% |
| APP250117P00060000 | 2024-05-23 10:42AM EDT | 60.00 | 4.20 | 2.85 | 4.20 | 0.00 | - | 1 | 834 | 50.34% |
| APP250117P00062500 | 2024-05-16 2:20PM EDT | 62.50 | 4.40 | 2.90 | 4.90 | 0.00 | - | 4 | 25 | 53.77% |
| APP250117P00065000 | 2024-05-30 10:42AM EDT | 65.00 | 5.20 | 4.10 | 6.80 | 0.00 | - | 1 | 244 | 51.99% |
| APP250117P00067500 | 2024-05-29 11:27AM EDT | 67.50 | 5.90 | 5.20 | 6.70 | 0.00 | - | 9 | 194 | 53.39% |
| APP250117P00070000 | 2024-05-24 2:20PM EDT | 70.00 | 7.05 | 6.10 | 7.40 | 0.00 | - | 1 | 1,163 | 51.73% |
| APP250117P00072500 | 2024-05-14 10:27AM EDT | 72.50 | 8.35 | 7.30 | 8.40 | 0.00 | - | 2 | 76 | 51.17% |
| APP250117P00075000 | 2024-05-20 12:18PM EDT | 75.00 | 8.60 | 8.80 | 9.50 | 0.00 | - | 5 | 98 | 50.72% |
| APP250117P00077500 | 2024-04-16 11:06AM EDT | 77.50 | 16.50 | 10.00 | 10.40 | 0.00 | - | 1 | 159 | 49.15% |
| APP250117P00080000 | 2024-05-30 2:30PM EDT | 80.00 | 11.00 | 11.20 | 12.00 | 0.00 | - | 1 | 51 | 50.11% |
| APP250117P00082500 | 2024-05-30 2:12PM EDT | 82.50 | 12.29 | 12.60 | 13.60 | 0.00 | - | 3 | 6 | 50.75% |
| APP250117P00085000 | 2024-05-24 10:29AM EDT | 85.00 | 14.91 | 13.10 | 14.80 | 0.00 | - | 5 | 30 | 49.51% |
| APP250117P00087500 | 2024-05-21 10:17AM EDT | 87.50 | 15.00 | 14.20 | 16.20 | 0.00 | - | 10 | 11 | 48.80% |
| APP250117P00090000 | 2024-05-24 10:29AM EDT | 90.00 | 18.10 | 17.20 | 18.20 | 0.00 | - | 5 | 16 | 50.16% |
| APP250117P00095000 | 2024-05-10 10:46AM EDT | 95.00 | 18.70 | 20.20 | 21.20 | 0.00 | - | 8 | 7 | 48.24% |
| APP250117P00100000 | 2024-05-09 9:46AM EDT | 100.00 | 25.70 | 22.20 | 24.50 | +1.36 | +5.59% | 2 | 5 | 46.48% |
| APP250117P00110000 | 2024-05-07 2:56PM EDT | 110.00 | 36.40 | 30.10 | 32.20 | 0.00 | - | - | 1 | 44.69% |
| APP250117P00115000 | 2024-04-09 2:28PM EDT | 115.00 | 42.40 | 32.60 | 36.30 | 0.00 | - | - | 2 | 43.59% |
© 2024 Yahoo. All rights reserved.