AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00055000 | 2024-05-21 2:52PM EDT | 2024-06-21 | 29.40 | 26.50 | 28.70 | 0.00 | - | 2 | 23 | 95.12% |
| APP240719C00055000 | 2024-05-23 12:22PM EDT | 2024-07-19 | 24.80 | 26.60 | 28.80 | 0.00 | - | 1 | 232 | 69.68% |
| APP240816C00055000 | 2024-05-23 3:42PM EDT | 2024-08-16 | 25.10 | 28.10 | 30.40 | 0.00 | - | 1 | 97 | 82.54% |
| APP240920C00055000 | 2024-05-22 1:33PM EDT | 2024-09-20 | 27.80 | 28.50 | 29.30 | 0.00 | - | 2 | 5 | 65.16% |
| APP241115C00055000 | 2024-04-17 3:53PM EDT | 2024-11-15 | 23.20 | 30.90 | 31.30 | 0.00 | - | 12 | 13 | 72.41% |
| APP250117C00055000 | 2024-05-24 10:40AM EDT | 2025-01-17 | 30.00 | 31.70 | 32.10 | -3.45 | -10.31% | 2 | 356 | 67.20% |
| APP250718C00055000 | 2024-05-09 11:05AM EDT | 2025-07-18 | 40.29 | 35.00 | 37.80 | 0.00 | - | 2 | 7 | 70.62% |
| APP260116C00055000 | 2024-05-24 11:28AM EDT | 2026-01-16 | 36.99 | 38.30 | 40.20 | +6.19 | +20.10% | 4 | 301 | 69.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240531P00055000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 492 | 127.34% |
| APP240607P00055000 | 2024-05-08 1:56PM EDT | 2024-06-07 | 0.34 | 0.00 | 0.90 | 0.00 | - | - | 3 | 137.01% |
| APP240621P00055000 | 2024-05-23 9:40AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 524 | 69.14% |
| APP240719P00055000 | 2024-05-10 10:05AM EDT | 2024-07-19 | 0.37 | 0.05 | 0.50 | 0.00 | - | 1 | 109 | 60.25% |
| APP240816P00055000 | 2024-05-23 3:28PM EDT | 2024-08-16 | 0.75 | 0.45 | 0.65 | 0.00 | - | 4 | 218 | 56.74% |
| APP240920P00055000 | 2024-05-22 3:47PM EDT | 2024-09-20 | 1.01 | 0.80 | 1.00 | 0.00 | - | 6 | 71 | 53.71% |
| APP241018P00055000 | 2024-05-14 3:08PM EDT | 2024-10-18 | 1.38 | 1.15 | 1.40 | 0.00 | - | 2 | 6 | 53.17% |
| APP241115P00055000 | 2024-05-09 3:01PM EDT | 2024-11-15 | 2.21 | 2.00 | 2.30 | 0.00 | - | 3 | 73 | 57.50% |
| APP250117P00055000 | 2024-05-20 1:40PM EDT | 2025-01-17 | 2.55 | 2.70 | 2.85 | 0.00 | - | 1 | 442 | 53.97% |
| APP250718P00055000 | 2024-05-17 1:27PM EDT | 2025-07-18 | 4.90 | 2.95 | 5.30 | 0.00 | - | 1 | 27 | 53.14% |
| APP260116P00055000 | 2024-05-23 3:49PM EDT | 2026-01-16 | 7.58 | 6.90 | 7.50 | 0.00 | - | 1 | 2 | 51.54% |
© 2024 Yahoo. All rights reserved.