AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240607C00065000 | 2024-05-09 9:33AM EDT | 2024-06-07 | 16.00 | 16.80 | 17.70 | 0.00 | - | 1 | 1 | 65.23% |
| APP240621C00065000 | 2024-05-21 2:46PM EDT | 2024-06-21 | 19.70 | 15.80 | 19.20 | 0.00 | - | 2 | 254 | 58.01% |
| APP240719C00065000 | 2024-05-24 2:40PM EDT | 2024-07-19 | 17.92 | 17.90 | 18.50 | +3.57 | +24.88% | 3 | 1,504 | 54.59% |
| APP240816C00065000 | 2024-05-20 11:45AM EDT | 2024-08-16 | 21.10 | 19.70 | 21.50 | 0.00 | - | 5 | 925 | 70.00% |
| APP240920C00065000 | 2024-05-07 10:09AM EDT | 2024-09-20 | 18.77 | 20.70 | 21.00 | 0.00 | - | 1 | 10 | 60.64% |
| APP241115C00065000 | 2024-05-03 3:18PM EDT | 2024-11-15 | 19.82 | 23.00 | 23.50 | 0.00 | - | 1 | 8 | 64.48% |
| APP250117C00065000 | 2024-05-23 9:30AM EDT | 2025-01-17 | 24.70 | 24.60 | 25.00 | 0.00 | - | 1 | 3,691 | 62.90% |
| APP250718C00065000 | 2024-05-17 3:14PM EDT | 2025-07-18 | 28.60 | 28.80 | 30.50 | 0.00 | - | 3 | 1,513 | 64.87% |
| APP260116C00065000 | 2024-05-09 12:31PM EDT | 2026-01-16 | 38.25 | 32.50 | 35.10 | 0.00 | - | 2 | 91 | 66.69% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240531P00065000 | 2024-05-24 3:00PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 4 | 86.33% |
| APP240607P00065000 | 2024-05-09 1:20PM EDT | 2024-06-07 | 0.15 | 0.05 | 0.30 | 0.00 | - | 4 | 6 | 72.27% |
| APP240614P00065000 | 2024-05-08 12:57PM EDT | 2024-06-14 | 2.15 | 0.05 | 0.25 | 0.00 | - | - | 1 | 56.64% |
| APP240621P00065000 | 2024-05-24 9:49AM EDT | 2024-06-21 | 0.20 | 0.10 | 0.30 | -0.05 | -20.00% | 5 | 201 | 51.47% |
| APP240719P00065000 | 2024-05-24 9:55AM EDT | 2024-07-19 | 0.60 | 0.40 | 0.50 | +0.23 | +62.16% | 8 | 635 | 44.29% |
| APP240816P00065000 | 2024-05-24 3:56PM EDT | 2024-08-16 | 1.85 | 1.75 | 1.85 | -0.55 | -22.92% | 9 | 337 | 53.47% |
| APP240920P00065000 | 2024-05-21 10:59AM EDT | 2024-09-20 | 2.28 | 2.40 | 2.60 | 0.00 | - | 1 | 189 | 51.03% |
| APP241018P00065000 | 2024-05-22 12:55PM EDT | 2024-10-18 | 3.13 | 3.00 | 3.20 | 0.00 | - | 2 | 4 | 50.29% |
| APP241115P00065000 | 2024-05-16 3:42PM EDT | 2024-11-15 | 4.35 | 4.20 | 4.60 | 0.00 | - | 1 | 188 | 54.32% |
| APP250117P00065000 | 2024-05-24 3:32PM EDT | 2025-01-17 | 5.31 | 5.20 | 5.50 | -0.49 | -8.45% | 9 | 229 | 51.47% |
| APP250718P00065000 | 2024-04-25 10:12AM EDT | 2025-07-18 | 14.20 | 6.30 | 8.60 | 0.00 | - | - | 4 | 50.81% |
| APP260116P00065000 | 2024-05-22 12:20PM EDT | 2026-01-16 | 10.50 | 9.40 | 11.20 | 0.00 | - | 1 | 134 | 50.28% |
© 2024 Yahoo. All rights reserved.