AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240531C00100000 | 2024-05-22 2:09PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 65.63% |
| APP240607C00100000 | 2024-05-23 2:56PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 41 | 61.82% |
| APP240614C00100000 | 2024-05-24 2:21PM EDT | 2024-06-14 | 0.25 | 0.05 | 0.15 | +0.10 | +66.67% | 4 | 57 | 47.17% |
| APP240621C00100000 | 2024-05-24 1:48PM EDT | 2024-06-21 | 0.25 | 0.10 | 0.35 | +0.05 | +25.00% | 4 | 4,955 | 48.24% |
| APP240628C00100000 | 2024-05-17 10:33AM EDT | 2024-06-28 | 0.60 | 0.25 | 0.45 | 0.00 | - | 2 | 2 | 45.61% |
| APP240719C00100000 | 2024-05-24 2:37PM EDT | 2024-07-19 | 0.95 | 0.85 | 0.95 | +0.45 | +90.00% | 2,065 | 1,718 | 43.90% |
| APP240816C00100000 | 2024-05-24 3:46PM EDT | 2024-08-16 | 3.12 | 3.00 | 3.30 | +0.91 | +41.18% | 13 | 824 | 55.35% |
| APP240920C00100000 | 2024-05-24 2:26PM EDT | 2024-09-20 | 4.20 | 4.10 | 4.40 | +1.17 | +38.61% | 5 | 824 | 53.30% |
| APP241018C00100000 | 2024-05-23 12:07PM EDT | 2024-10-18 | 4.18 | 5.00 | 5.30 | -0.02 | -0.48% | 2 | 562 | 52.74% |
| APP241115C00100000 | 2024-05-24 3:27PM EDT | 2024-11-15 | 7.17 | 6.90 | 7.40 | +1.12 | +18.51% | 1 | 1,102 | 57.73% |
| APP250117C00100000 | 2024-05-23 2:48PM EDT | 2025-01-17 | 7.10 | 8.60 | 9.00 | 0.00 | - | 80 | 1,338 | 55.91% |
| APP250718C00100000 | 2024-05-23 3:37PM EDT | 2025-07-18 | 12.70 | 12.20 | 14.60 | 0.00 | - | 35 | 852 | 55.26% |
| APP260116C00100000 | 2024-05-23 2:40PM EDT | 2026-01-16 | 16.80 | 17.20 | 19.20 | 0.00 | - | 8 | 38 | 57.57% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240607P00100000 | 2024-05-09 12:38PM EDT | 2024-06-07 | 14.30 | 17.30 | 18.30 | 0.00 | - | 28 | 0 | 73.83% |
| APP240719P00100000 | 2024-05-10 1:10PM EDT | 2024-07-19 | 14.80 | 16.30 | 18.40 | 0.00 | - | - | 2 | 37.74% |
| APP240816P00100000 | 2024-05-13 9:57AM EDT | 2024-08-16 | 18.80 | 19.70 | 20.50 | 0.00 | - | 1 | 4 | 51.43% |
| APP241018P00100000 | 2024-05-10 10:49AM EDT | 2024-10-18 | 19.10 | 19.60 | 21.40 | 0.00 | - | - | 1 | 44.05% |
| APP241115P00100000 | 2024-05-10 12:24PM EDT | 2024-11-15 | 20.50 | 22.50 | 23.00 | 0.00 | - | - | 1 | 48.33% |
| APP250117P00100000 | 2024-05-09 9:46AM EDT | 2025-01-17 | 24.34 | 23.60 | 24.00 | 0.00 | - | 2 | 5 | 45.50% |
© 2024 Yahoo. All rights reserved.