AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00045000 | 2024-05-10 3:15PM EDT | 45.00 | 41.93 | 40.50 | 41.80 | +13.31 | +46.51% | 1 | 2 | 711.72% |
| APP240510C00052000 | 2024-05-08 12:42PM EDT | 52.00 | 22.50 | 34.00 | 36.30 | 0.00 | - | - | 1 | 660.55% |
| APP240510C00059000 | 2024-04-26 10:04AM EDT | 59.00 | 15.00 | 26.40 | 28.60 | 0.00 | - | 1 | 1 | 339.06% |
| APP240510C00060000 | 2024-05-09 9:50AM EDT | 60.00 | 22.46 | 24.80 | 27.40 | 0.00 | - | 1 | 6 | 544.92% |
| APP240510C00061000 | 2024-05-08 3:16PM EDT | 61.00 | 13.30 | 24.40 | 26.60 | 0.00 | - | 9 | 8 | 312.50% |
| APP240510C00062000 | 2024-05-10 10:14AM EDT | 62.00 | 24.80 | 24.20 | 24.70 | +2.40 | +10.71% | 2 | 20 | 254.69% |
| APP240510C00063000 | 2024-05-08 3:04PM EDT | 63.00 | 11.60 | 23.20 | 24.30 | 0.00 | - | 15 | 7 | 373.44% |
| APP240510C00064000 | 2024-05-09 9:39AM EDT | 64.00 | 20.00 | 22.20 | 24.10 | 0.00 | - | 5 | 12 | 432.42% |
| APP240510C00065000 | 2024-05-08 3:27PM EDT | 65.00 | 10.20 | 21.20 | 23.00 | 0.00 | - | 38 | 25 | 407.42% |
| APP240510C00066000 | 2024-05-08 3:04PM EDT | 66.00 | 9.30 | 20.20 | 22.70 | 0.00 | - | 36 | 47 | 438.67% |
| APP240510C00067000 | 2024-05-09 10:29AM EDT | 67.00 | 19.50 | 19.20 | 21.10 | 0.00 | - | 5 | 33 | 380.47% |
| APP240510C00068000 | 2024-05-08 3:07PM EDT | 68.00 | 8.00 | 18.20 | 19.80 | 0.00 | - | 81 | 70 | 341.80% |
| APP240510C00069000 | 2024-05-09 2:48PM EDT | 69.00 | 16.20 | 17.20 | 19.20 | 0.00 | - | 1 | 114 | 353.32% |
| APP240510C00070000 | 2024-05-10 3:48PM EDT | 70.00 | 16.41 | 14.70 | 16.70 | -0.59 | -3.47% | 28 | 654 | 258.59% |
| APP240510C00071000 | 2024-05-09 11:55AM EDT | 71.00 | 16.97 | 14.40 | 17.00 | 0.00 | - | 2 | 170 | 244.53% |
| APP240510C00071500 | 2024-05-09 10:53AM EDT | 71.50 | 15.50 | 14.40 | 16.70 | 0.00 | - | 21 | 38 | 292.19% |
| APP240510C00072000 | 2024-05-10 10:11AM EDT | 72.00 | 14.42 | 14.20 | 14.70 | +2.12 | +17.24% | 6 | 252 | 150.00% |
| APP240510C00072500 | 2024-05-10 11:25AM EDT | 72.50 | 15.30 | 13.70 | 15.30 | +0.60 | +4.08% | 10 | 147 | 269.53% |
| APP240510C00073000 | 2024-05-10 3:33PM EDT | 73.00 | 13.77 | 12.20 | 14.70 | +2.51 | +22.29% | 1 | 313 | 139.06% |
| APP240510C00073500 | 2024-05-10 3:27PM EDT | 73.50 | 13.50 | 12.70 | 13.20 | +1.70 | +14.41% | 70 | 150 | 134.38% |
| APP240510C00074000 | 2024-05-10 3:41PM EDT | 74.00 | 12.17 | 10.60 | 12.70 | +0.70 | +6.10% | 26 | 289 | 202.73% |
| APP240510C00075000 | 2024-05-10 3:27PM EDT | 75.00 | 11.90 | 11.20 | 12.70 | +2.30 | +23.96% | 38 | 639 | 224.22% |
| APP240510C00076000 | 2024-05-10 10:24AM EDT | 76.00 | 10.51 | 10.20 | 10.70 | +1.30 | +14.12% | 19 | 228 | 109.38% |
| APP240510C00077000 | 2024-05-10 12:37PM EDT | 77.00 | 9.80 | 7.90 | 9.70 | +1.75 | +21.74% | 26 | 314 | 161.33% |
| APP240510C00078000 | 2024-05-10 3:29PM EDT | 78.00 | 9.00 | 8.20 | 10.40 | +1.60 | +21.62% | 50 | 335 | 211.72% |
| APP240510C00079000 | 2024-05-10 3:22PM EDT | 79.00 | 7.69 | 7.20 | 7.70 | +1.89 | +32.59% | 7 | 107 | 79.69% |
| APP240510C00080000 | 2024-05-10 3:54PM EDT | 80.00 | 6.15 | 6.20 | 7.30 | +1.65 | +36.67% | 98 | 1,537 | 125.39% |
| APP240510C00081000 | 2024-05-10 1:02PM EDT | 81.00 | 6.32 | 5.20 | 5.70 | +2.12 | +50.48% | 16 | 895 | 60.94% |
| APP240510C00082000 | 2024-05-10 3:48PM EDT | 82.00 | 4.38 | 4.20 | 4.70 | +1.68 | +62.22% | 303 | 1,854 | 50.78% |
| APP240510C00083000 | 2024-05-10 2:29PM EDT | 83.00 | 3.55 | 2.15 | 4.90 | +1.45 | +69.05% | 51 | 386 | 56.06% |
| APP240510C00084000 | 2024-05-10 3:06PM EDT | 84.00 | 2.95 | 1.35 | 2.95 | +1.75 | +145.83% | 138 | 470 | 79.49% |
| APP240510C00085000 | 2024-05-10 3:52PM EDT | 85.00 | 1.20 | 1.05 | 1.70 | +0.33 | +37.93% | 548 | 858 | 43.95% |
| APP240510C00086000 | 2024-05-10 3:44PM EDT | 86.00 | 0.45 | 0.05 | 0.60 | -0.01 | -2.17% | 835 | 781 | 19.04% |
| APP240510C00087000 | 2024-05-10 3:51PM EDT | 87.00 | 0.05 | 0.00 | 0.20 | -0.23 | -82.14% | 413 | 453 | 23.54% |
| APP240510C00088000 | 2024-05-10 3:30PM EDT | 88.00 | 0.07 | 0.00 | 0.05 | -0.08 | -53.33% | 416 | 412 | 25.78% |
| APP240510C00089000 | 2024-05-10 3:41PM EDT | 89.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 119 | 248 | 37.31% |
| APP240510C00090000 | 2024-05-10 3:28PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 362 | 1,062 | 48.05% |
| APP240510C00091000 | 2024-05-10 3:53PM EDT | 91.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 30 | 551 | 51.56% |
| APP240510C00092000 | 2024-05-10 10:02AM EDT | 92.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 17 | 1,091 | 60.16% |
| APP240510C00093000 | 2024-05-10 2:42PM EDT | 93.00 | 0.06 | 0.00 | 0.25 | +0.01 | +20.00% | 49 | 257 | 92.77% |
| APP240510C00094000 | 2024-05-10 3:04PM EDT | 94.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 615 | 77.34% |
| APP240510C00095000 | 2024-05-10 10:14AM EDT | 95.00 | 0.05 | 0.00 | 0.20 | +0.03 | +150.00% | 229 | 602 | 107.81% |
| APP240510C00096000 | 2024-05-10 10:09AM EDT | 96.00 | 0.05 | 0.00 | 0.55 | +0.01 | +25.00% | 68 | 239 | 146.68% |
| APP240510C00097000 | 2024-05-09 3:50PM EDT | 97.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 51 | 203 | 192.19% |
| APP240510C00098000 | 2024-05-10 11:11AM EDT | 98.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 24 | 34 | 180.86% |
| APP240510C00099000 | 2024-05-09 9:30AM EDT | 99.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 115.63% |
| APP240510C00100000 | 2024-05-10 10:02AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 741 | 123.44% |
| APP240510C00101000 | 2024-05-09 1:06PM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 53 | 131.25% |
| APP240510C00102000 | 2024-05-09 9:48AM EDT | 102.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 79 | 899 | 137.50% |
| APP240510C00103000 | 2024-05-08 10:44AM EDT | 103.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | - | 1 | 251.17% |
| APP240510C00104000 | 2024-05-09 3:56PM EDT | 104.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 113 | 151.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00045000 | 2024-05-08 1:42PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 39 | 484.38% |
| APP240510P00048000 | 2024-05-07 1:31PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 51 | 440.63% |
| APP240510P00049000 | 2024-05-07 11:19AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 425.00% |
| APP240510P00049500 | 2024-05-07 1:32PM EDT | 49.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 418.75% |
| APP240510P00050000 | 2024-05-06 9:40AM EDT | 50.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 30 | 37 | 412.50% |
| APP240510P00051000 | 2024-05-08 2:12PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 26 | 396.88% |
| APP240510P00052000 | 2024-05-08 3:56PM EDT | 52.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1,126 | 384.38% |
| APP240510P00053000 | 2024-05-09 10:39AM EDT | 53.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 67 | 371.88% |
| APP240510P00054000 | 2024-05-10 9:57AM EDT | 54.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 359.38% |
| APP240510P00055000 | 2024-05-10 10:16AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 84 | 599 | 346.88% |
| APP240510P00056000 | 2024-05-09 9:30AM EDT | 56.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 334.38% |
| APP240510P00057000 | 2024-05-09 1:33PM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 178 | 321.88% |
| APP240510P00058000 | 2024-05-10 2:21PM EDT | 58.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 25 | 284 | 309.38% |
| APP240510P00059000 | 2024-05-10 10:04AM EDT | 59.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 50 | 207 | 296.88% |
| APP240510P00060000 | 2024-05-09 1:14PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 127 | 611 | 284.38% |
| APP240510P00061000 | 2024-05-10 1:33PM EDT | 61.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 138 | 271.88% |
| APP240510P00062000 | 2024-05-10 10:39AM EDT | 62.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 13 | 202 | 262.50% |
| APP240510P00063000 | 2024-05-09 1:22PM EDT | 63.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 68 | 250.00% |
| APP240510P00064000 | 2024-05-10 9:55AM EDT | 64.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 10 | 222 | 239.06% |
| APP240510P00065000 | 2024-05-10 12:42PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 829 | 228.13% |
| APP240510P00066000 | 2024-05-10 12:07PM EDT | 66.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 3 | 446 | 217.19% |
| APP240510P00067000 | 2024-05-09 11:55AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 166 | 206.25% |
| APP240510P00068000 | 2024-05-10 1:31PM EDT | 68.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 376 | 195.31% |
| APP240510P00069000 | 2024-05-09 1:37PM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 297 | 184.38% |
| APP240510P00070000 | 2024-05-10 3:10PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 53 | 852 | 175.00% |
| APP240510P00071000 | 2024-05-10 10:52AM EDT | 71.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 632 | 164.06% |
| APP240510P00071500 | 2024-05-09 12:14PM EDT | 71.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 28 | 98 | 159.38% |
| APP240510P00072000 | 2024-05-09 11:21AM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 174 | 373 | 153.13% |
| APP240510P00072500 | 2024-05-10 9:36AM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 115 | 148.44% |
| APP240510P00073000 | 2024-05-09 12:21PM EDT | 73.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 274 | 143.75% |
| APP240510P00073500 | 2024-05-10 2:21PM EDT | 73.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 203 | 137.50% |
| APP240510P00074000 | 2024-05-10 2:21PM EDT | 74.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 8 | 1,149 | 132.81% |
| APP240510P00075000 | 2024-05-10 1:56PM EDT | 75.00 | 0.08 | 0.00 | 0.05 | +0.05 | +166.67% | 167 | 307 | 123.44% |
| APP240510P00076000 | 2024-05-10 10:06AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 103 | 208 | 112.50% |
| APP240510P00077000 | 2024-05-10 11:38AM EDT | 77.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 47 | 763 | 103.13% |
| APP240510P00078000 | 2024-05-10 9:59AM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 164 | 92.97% |
| APP240510P00079000 | 2024-05-10 11:38AM EDT | 79.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 140 | 78 | 82.81% |
| APP240510P00080000 | 2024-05-10 12:13PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 85 | 475 | 72.66% |
| APP240510P00081000 | 2024-05-10 1:29PM EDT | 81.00 | 0.06 | 0.00 | 0.15 | -0.09 | -60.00% | 67 | 1,086 | 76.56% |
| APP240510P00082000 | 2024-05-10 2:06PM EDT | 82.00 | 0.05 | 0.00 | 0.55 | -0.15 | -75.00% | 85 | 515 | 91.21% |
| APP240510P00083000 | 2024-05-10 2:34PM EDT | 83.00 | 0.05 | 0.00 | 0.05 | -0.38 | -88.37% | 25 | 152 | 48.44% |
| APP240510P00084000 | 2024-05-10 2:08PM EDT | 84.00 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 99 | 582 | 36.72% |
| APP240510P00085000 | 2024-05-10 3:04PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | -1.15 | -95.83% | 59 | 248 | 24.61% |
| APP240510P00086000 | 2024-05-10 3:53PM EDT | 86.00 | 0.05 | 0.00 | 0.35 | -2.18 | -97.76% | 106 | 105 | 29.88% |
| APP240510P00087000 | 2024-05-10 3:57PM EDT | 87.00 | 0.50 | 0.05 | 1.70 | -1.75 | -77.78% | 138 | 78 | 77.15% |
| APP240510P00088000 | 2024-05-10 2:10PM EDT | 88.00 | 1.80 | 0.45 | 2.65 | -1.90 | -51.35% | 234 | 60 | 96.29% |
| APP240510P00089000 | 2024-05-10 2:26PM EDT | 89.00 | 2.55 | 2.35 | 2.80 | -0.45 | -15.00% | 88 | 2 | 57.42% |
| APP240510P00090000 | 2024-05-09 12:34PM EDT | 90.00 | 3.70 | 1.60 | 3.80 | 0.00 | - | 38 | 4 | 71.09% |
| APP240510P00092000 | 2024-05-09 11:46AM EDT | 92.00 | 3.90 | 5.30 | 7.50 | 0.00 | - | 1 | 0 | 148.63% |
© 2024 Yahoo. All rights reserved.