AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240531C00090000 | 2024-05-24 2:24PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 6 | 670 | 47.27% |
| APP240607C00090000 | 2024-05-24 12:22PM EDT | 2024-06-07 | 0.40 | 0.40 | 0.50 | +0.20 | +100.00% | 7 | 43 | 44.24% |
| APP240614C00090000 | 2024-05-24 3:27PM EDT | 2024-06-14 | 0.85 | 0.65 | 0.90 | +0.30 | +54.55% | 14 | 151 | 43.80% |
| APP240621C00090000 | 2024-05-24 3:28PM EDT | 2024-06-21 | 1.10 | 1.15 | 1.20 | +0.50 | +83.33% | 116 | 2,604 | 42.26% |
| APP240628C00090000 | 2024-05-24 2:29PM EDT | 2024-06-28 | 1.56 | 1.50 | 1.65 | +0.81 | +108.00% | 21 | 25 | 43.34% |
| APP240719C00090000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 2.55 | 2.55 | 2.70 | +1.05 | +70.00% | 2,084 | 722 | 43.58% |
| APP240816C00090000 | 2024-05-24 3:35PM EDT | 2024-08-16 | 5.62 | 5.60 | 5.90 | +0.92 | +19.57% | 23 | 539 | 56.04% |
| APP240920C00090000 | 2024-05-23 2:00PM EDT | 2024-09-20 | 5.49 | 6.90 | 7.20 | 0.00 | - | 8 | 600 | 54.08% |
| APP241018C00090000 | 2024-05-22 10:29AM EDT | 2024-10-18 | 8.70 | 8.00 | 8.30 | 0.00 | - | 1 | 8 | 53.97% |
| APP241115C00090000 | 2024-05-22 3:19PM EDT | 2024-11-15 | 9.13 | 10.10 | 10.40 | 0.00 | - | 3 | 139 | 58.73% |
| APP250117C00090000 | 2024-05-24 3:45PM EDT | 2025-01-17 | 11.95 | 11.90 | 12.20 | +1.35 | +12.74% | 15 | 257 | 57.14% |
| APP250718C00090000 | 2024-05-23 10:16AM EDT | 2025-07-18 | 16.43 | 17.40 | 19.40 | 0.00 | - | 1 | 82 | 61.19% |
| APP260116C00090000 | 2024-05-23 10:04AM EDT | 2026-01-16 | 19.80 | 21.40 | 22.30 | 0.00 | - | 1 | 115 | 59.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240607P00090000 | 2024-05-17 1:12PM EDT | 2024-06-07 | 7.38 | 8.00 | 8.30 | 0.00 | - | 2 | 12 | 42.82% |
| APP240621P00090000 | 2024-05-23 11:09AM EDT | 2024-06-21 | 10.90 | 8.60 | 9.30 | 0.00 | - | 5 | 66 | 45.87% |
| APP240719P00090000 | 2024-05-20 10:36AM EDT | 2024-07-19 | 9.33 | 9.60 | 10.00 | 0.00 | - | 2 | 13 | 38.72% |
| APP240816P00090000 | 2024-05-20 10:48AM EDT | 2024-08-16 | 12.15 | 12.40 | 12.60 | 0.00 | - | 1 | 52 | 49.48% |
| APP240920P00090000 | 2024-04-23 10:05AM EDT | 2024-09-20 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APP241018P00090000 | 2024-05-09 10:57AM EDT | 2024-10-18 | 13.23 | 13.90 | 14.30 | 0.00 | - | 3 | 3 | 45.70% |
| APP241115P00090000 | 2024-05-20 2:46PM EDT | 2024-11-15 | 14.60 | 15.70 | 16.10 | 0.00 | - | 149 | 198 | 49.90% |
| APP250117P00090000 | 2024-05-24 10:29AM EDT | 2025-01-17 | 18.10 | 16.50 | 17.30 | +1.50 | +9.04% | 5 | 11 | 47.31% |
| APP260116P00090000 | 2024-05-15 1:33PM EDT | 2026-01-16 | 23.40 | 22.90 | 23.90 | 0.00 | - | - | 5 | 45.46% |
© 2024 Yahoo. All rights reserved.