AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240531C00070000 | 2024-05-24 12:03PM EDT | 2024-05-31 | 10.51 | 11.90 | 12.60 | -3.94 | -27.27% | 1 | 55 | 69.92% |
| APP240607C00070000 | 2024-05-09 11:57AM EDT | 2024-06-07 | 18.50 | 12.00 | 14.40 | 0.00 | - | 1 | 2 | 85.99% |
| APP240621C00070000 | 2024-05-24 2:25PM EDT | 2024-06-21 | 12.71 | 12.60 | 13.10 | +2.21 | +21.05% | 3 | 1,460 | 52.22% |
| APP240628C00070000 | 2024-05-23 9:42AM EDT | 2024-06-28 | 11.00 | 12.60 | 14.30 | +11.00 | - | - | 2 | 57.42% |
| APP240719C00070000 | 2024-05-24 1:55PM EDT | 2024-07-19 | 13.30 | 13.60 | 15.50 | -2.00 | -13.07% | 7 | 717 | 58.15% |
| APP240816C00070000 | 2024-05-24 12:55PM EDT | 2024-08-16 | 15.14 | 15.90 | 16.20 | +1.48 | +10.83% | 10 | 1,046 | 60.11% |
| APP240920C00070000 | 2024-05-23 9:57AM EDT | 2024-09-20 | 14.60 | 17.10 | 17.40 | 0.00 | - | 10 | 53 | 58.48% |
| APP241018C00070000 | 2024-05-24 3:19PM EDT | 2024-10-18 | 18.13 | 18.10 | 19.60 | +2.73 | +17.73% | 2 | 2 | 61.95% |
| APP241115C00070000 | 2024-05-13 2:16PM EDT | 2024-11-15 | 22.36 | 19.80 | 20.20 | 0.00 | - | 5 | 41 | 62.82% |
| APP250117C00070000 | 2024-05-23 10:03AM EDT | 2025-01-17 | 18.90 | 20.10 | 21.80 | 0.00 | - | 1 | 214 | 58.08% |
| APP250718C00070000 | 2024-05-22 11:46AM EDT | 2025-07-18 | 27.10 | 26.10 | 28.90 | 0.00 | - | 1 | 88 | 65.61% |
| APP260116C00070000 | 2024-05-15 11:03AM EDT | 2026-01-16 | 32.00 | 30.10 | 32.00 | 0.00 | - | 1 | 90 | 64.85% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240531P00070000 | 2024-05-23 3:01PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.30 | 0.00 | - | 375 | 400 | 75.39% |
| APP240607P00070000 | 2024-05-24 12:13PM EDT | 2024-06-07 | 0.13 | 0.05 | 0.25 | -0.12 | -48.00% | 12 | 4 | 51.27% |
| APP240614P00070000 | 2024-05-22 2:57PM EDT | 2024-06-14 | 0.40 | 0.10 | 1.35 | 0.00 | - | 1 | 5 | 61.33% |
| APP240621P00070000 | 2024-05-24 9:49AM EDT | 2024-06-21 | 0.65 | 0.25 | 0.35 | -0.10 | -13.33% | 5 | 911 | 43.07% |
| APP240628P00070000 | 2024-05-22 1:49PM EDT | 2024-06-28 | 0.85 | 0.05 | 0.60 | 0.00 | - | 5 | 8 | 44.43% |
| APP240705P00070000 | 2024-05-24 2:21PM EDT | 2024-07-05 | 0.77 | 0.00 | 2.75 | +0.77 | - | 2 | 0 | 53.42% |
| APP240719P00070000 | 2024-05-24 2:37PM EDT | 2024-07-19 | 1.00 | 0.95 | 1.10 | -0.67 | -40.12% | 13 | 710 | 42.48% |
| APP240816P00070000 | 2024-05-24 2:09PM EDT | 2024-08-16 | 3.10 | 2.75 | 3.10 | -0.80 | -20.51% | 22 | 1,194 | 51.95% |
| APP240920P00070000 | 2024-05-24 11:35AM EDT | 2024-09-20 | 4.25 | 3.80 | 4.00 | -0.45 | -9.57% | 32 | 586 | 50.42% |
| APP241018P00070000 | 2024-05-24 10:54AM EDT | 2024-10-18 | 4.98 | 4.40 | 4.60 | +0.30 | +6.41% | 1 | 408 | 49.60% |
| APP241115P00070000 | 2024-05-13 9:31AM EDT | 2024-11-15 | 5.84 | 5.90 | 6.20 | 0.00 | - | 1 | 81 | 53.30% |
| APP250117P00070000 | 2024-05-24 2:20PM EDT | 2025-01-17 | 7.05 | 6.90 | 7.20 | -0.72 | -9.27% | 1 | 1,163 | 50.23% |
| APP250718P00070000 | 2024-05-15 1:12PM EDT | 2025-07-18 | 10.40 | 10.20 | 10.70 | 0.00 | - | 7 | 508 | 50.07% |
| APP260116P00070000 | 2024-05-21 1:55PM EDT | 2026-01-16 | 12.21 | 12.70 | 14.40 | 0.00 | - | 4 | 128 | 52.15% |
© 2024 Yahoo. All rights reserved.