AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524C00060000 | 2024-05-09 11:30AM EDT | 2024-05-24 | 27.90 | 22.30 | 23.20 | 0.00 | - | 5 | 5 | 148.44% |
| APP240531C00060000 | 2024-05-08 12:59PM EDT | 2024-05-31 | 15.00 | 21.40 | 24.60 | 0.00 | - | 1 | 2 | 116.60% |
| APP240621C00060000 | 2024-05-17 12:20PM EDT | 2024-06-21 | 24.02 | 20.90 | 23.20 | +0.03 | +0.13% | 1 | 92 | 78.27% |
| APP240719C00060000 | 2024-05-16 9:41AM EDT | 2024-07-19 | 24.33 | 22.70 | 23.90 | +0.03 | +0.12% | 1 | 376 | 60.01% |
| APP240816C00060000 | 2024-05-17 12:00PM EDT | 2024-08-16 | 25.60 | 24.20 | 24.70 | -0.65 | -2.48% | 3 | 440 | 65.38% |
| APP240920C00060000 | 2024-05-14 2:19PM EDT | 2024-09-20 | 25.90 | 24.30 | 25.50 | 0.00 | - | 3 | 15 | 59.81% |
| APP241018C00060000 | 2024-05-08 11:26AM EDT | 2024-10-18 | 20.55 | 25.70 | 26.10 | 0.00 | - | - | 1 | 62.09% |
| APP241115C00060000 | 2024-05-03 3:18PM EDT | 2024-11-15 | 22.82 | 27.00 | 27.40 | 0.00 | - | 1 | 60 | 65.92% |
| APP250117C00060000 | 2024-05-13 9:30AM EDT | 2025-01-17 | 32.50 | 27.70 | 28.80 | 0.00 | - | 1 | 1,134 | 62.61% |
| APP250718C00060000 | 2024-04-25 9:30AM EDT | 2025-07-18 | 22.20 | 30.50 | 32.90 | 0.00 | - | 34 | 41 | 61.18% |
| APP260116C00060000 | 2024-05-15 1:45PM EDT | 2026-01-16 | 37.24 | 35.40 | 36.20 | 0.00 | - | 7 | 284 | 64.51% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524P00060000 | 2024-05-09 12:56PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 34 | 141.02% |
| APP240531P00060000 | 2024-05-15 9:48AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 8 | 103.71% |
| APP240614P00060000 | 2024-05-09 11:13AM EDT | 2024-06-14 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 91.41% |
| APP240621P00060000 | 2024-05-13 2:45PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.40 | 0.00 | - | 1 | 708 | 60.55% |
| APP240719P00060000 | 2024-05-16 9:45AM EDT | 2024-07-19 | 0.27 | 0.10 | 0.25 | 0.00 | - | 2 | 221 | 45.80% |
| APP240816P00060000 | 2024-05-17 2:22PM EDT | 2024-08-16 | 1.10 | 1.00 | 1.15 | +0.05 | +4.76% | 3 | 567 | 53.93% |
| APP240920P00060000 | 2024-05-08 2:33PM EDT | 2024-09-20 | 4.00 | 1.50 | 1.70 | 0.00 | - | 20 | 35 | 51.78% |
| APP241018P00060000 | 2024-05-15 10:19AM EDT | 2024-10-18 | 2.15 | 1.90 | 2.15 | 0.00 | - | 5 | 5 | 50.75% |
| APP241115P00060000 | 2024-05-09 10:55AM EDT | 2024-11-15 | 3.10 | 3.00 | 3.30 | 0.00 | - | 5 | 10 | 55.25% |
| APP250117P00060000 | 2024-05-10 10:55AM EDT | 2025-01-17 | 3.80 | 3.70 | 4.10 | 0.00 | - | 1 | 833 | 52.12% |
| APP250718P00060000 | 2024-05-17 12:50PM EDT | 2025-07-18 | 6.40 | 6.40 | 6.80 | +0.07 | +1.11% | 1 | 3 | 50.84% |
| APP260116P00060000 | 2024-05-13 9:40AM EDT | 2026-01-16 | 9.04 | 8.50 | 9.10 | 0.00 | - | 1 | 4 | 50.87% |
© 2024 Yahoo. All rights reserved.