AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240503C00045000 | 2024-04-04 12:43PM EDT | 45.00 | 30.73 | 28.20 | 30.00 | 0.00 | - | 1 | 1 | 223.44% |
| APP240503C00060000 | 2024-04-26 9:42AM EDT | 60.00 | 12.40 | 11.80 | 14.20 | -5.80 | -31.87% | 1 | 5 | 116.99% |
| APP240503C00063000 | 2024-04-26 10:56AM EDT | 63.00 | 10.82 | 9.30 | 11.20 | +7.02 | +184.74% | 2 | 3 | 95.21% |
| APP240503C00064000 | 2024-04-22 3:59PM EDT | 64.00 | 4.80 | 7.80 | 10.90 | 0.00 | - | 8 | 15 | 123.14% |
| APP240503C00065000 | 2024-04-23 12:34PM EDT | 65.00 | 6.70 | 7.00 | 9.70 | 0.00 | - | 1 | 7 | 105.86% |
| APP240503C00066000 | 2024-04-25 10:16AM EDT | 66.00 | 3.90 | 7.10 | 8.30 | 0.00 | - | 1 | 24 | 79.00% |
| APP240503C00068000 | 2024-04-26 1:46PM EDT | 68.00 | 6.20 | 4.90 | 7.40 | +3.60 | +138.46% | 10 | 51 | 56.54% |
| APP240503C00069000 | 2024-04-26 11:12AM EDT | 69.00 | 5.00 | 3.80 | 6.50 | +2.65 | +112.77% | 34 | 229 | 98.29% |
| APP240503C00070000 | 2024-04-26 2:41PM EDT | 70.00 | 4.07 | 3.70 | 4.90 | +2.19 | +116.49% | 372 | 393 | 69.29% |
| APP240503C00071000 | 2024-04-26 2:09PM EDT | 71.00 | 3.40 | 3.40 | 3.70 | +1.93 | +131.29% | 28 | 298 | 53.42% |
| APP240503C00071500 | 2024-04-26 3:46PM EDT | 71.50 | 3.18 | 3.00 | 3.40 | +2.18 | +218.00% | 26 | 112 | 54.69% |
| APP240503C00072000 | 2024-04-26 12:00PM EDT | 72.00 | 2.56 | 2.85 | 3.00 | +1.37 | +115.13% | 19 | 248 | 50.29% |
| APP240503C00072500 | 2024-04-26 2:09PM EDT | 72.50 | 2.55 | 2.50 | 2.70 | +1.65 | +183.33% | 35 | 90 | 52.64% |
| APP240503C00073000 | 2024-04-26 3:37PM EDT | 73.00 | 2.30 | 2.20 | 2.35 | +1.60 | +228.57% | 46 | 303 | 50.93% |
| APP240503C00073500 | 2024-04-26 3:23PM EDT | 73.50 | 1.65 | 1.90 | 2.05 | +1.24 | +302.44% | 168 | 43 | 50.05% |
| APP240503C00074000 | 2024-04-26 3:51PM EDT | 74.00 | 1.65 | 1.70 | 1.80 | +1.15 | +230.00% | 135 | 541 | 49.95% |
| APP240503C00074500 | 2024-04-26 1:15PM EDT | 74.50 | 1.60 | 1.45 | 2.45 | +1.24 | +344.44% | 143 | 19 | 59.96% |
| APP240503C00075000 | 2024-04-26 3:56PM EDT | 75.00 | 1.15 | 1.20 | 1.35 | +0.65 | +130.00% | 227 | 225 | 49.41% |
| APP240503C00075500 | 2024-04-26 3:29PM EDT | 75.50 | 1.05 | 1.05 | 1.15 | +0.65 | +162.50% | 76 | 16 | 49.02% |
| APP240503C00076000 | 2024-04-26 3:31PM EDT | 76.00 | 0.90 | 0.90 | 1.00 | +0.65 | +260.00% | 69 | 161 | 49.41% |
| APP240503C00077000 | 2024-04-26 3:53PM EDT | 77.00 | 0.60 | 0.60 | 0.70 | -0.40 | -40.00% | 232 | 476 | 48.68% |
| APP240503C00078000 | 2024-04-26 3:41PM EDT | 78.00 | 0.40 | 0.40 | 0.50 | +0.30 | +300.00% | 106 | 39 | 49.02% |
| APP240503C00079000 | 2024-04-26 12:15PM EDT | 79.00 | 0.40 | 0.25 | 0.35 | +0.27 | +207.69% | 39 | 73 | 49.32% |
| APP240503C00080000 | 2024-04-26 2:02PM EDT | 80.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 8 | 205 | 47.27% |
| APP240503C00081000 | 2024-04-26 3:37PM EDT | 81.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 9 | 430 | 49.02% |
| APP240503C00082000 | 2024-04-26 3:48PM EDT | 82.00 | 0.03 | 0.00 | 0.60 | -0.02 | -40.00% | 11 | 25 | 63.87% |
| APP240503C00083000 | 2024-04-18 2:09PM EDT | 83.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 58.59% |
| APP240503C00084000 | 2024-04-17 12:32PM EDT | 84.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 21 | 72.56% |
| APP240503C00085000 | 2024-04-25 10:05AM EDT | 85.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 99 | 241 | 71.88% |
| APP240503C00090000 | 2024-04-22 10:34AM EDT | 90.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 52 | 82.23% |
| APP240503C00095000 | 2024-04-08 3:59PM EDT | 95.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 26 | 95.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240503P00055000 | 2024-04-17 1:47PM EDT | 55.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 30 | 40 | 131.45% |
| APP240503P00058000 | 2024-04-25 12:34PM EDT | 58.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 25 | 31 | 117.19% |
| APP240503P00060000 | 2024-04-26 11:10AM EDT | 60.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 35 | 78.91% |
| APP240503P00061000 | 2024-04-25 11:27AM EDT | 61.00 | 0.34 | 0.05 | 0.55 | 0.00 | - | 10 | 29 | 103.52% |
| APP240503P00062000 | 2024-04-26 12:02PM EDT | 62.00 | 0.30 | 0.00 | 0.40 | -0.15 | -33.33% | 1 | 60 | 87.89% |
| APP240503P00063000 | 2024-04-26 1:29PM EDT | 63.00 | 0.10 | 0.00 | 0.60 | -0.30 | -75.00% | 5 | 309 | 89.65% |
| APP240503P00064000 | 2024-04-26 1:53PM EDT | 64.00 | 0.08 | 0.00 | 0.60 | -0.32 | -80.00% | 3 | 74 | 82.62% |
| APP240503P00065000 | 2024-04-26 11:23AM EDT | 65.00 | 0.08 | 0.00 | 0.15 | -0.42 | -84.00% | 3 | 60 | 55.86% |
| APP240503P00066000 | 2024-04-26 3:36PM EDT | 66.00 | 0.10 | 0.05 | 0.15 | -0.70 | -87.50% | 22 | 446 | 53.13% |
| APP240503P00067000 | 2024-04-26 3:45PM EDT | 67.00 | 0.16 | 0.15 | 0.20 | -0.89 | -84.76% | 85 | 352 | 53.71% |
| APP240503P00068000 | 2024-04-26 11:23AM EDT | 68.00 | 0.30 | 0.15 | 0.25 | -1.10 | -78.57% | 9 | 111 | 52.15% |
| APP240503P00069000 | 2024-04-26 3:36PM EDT | 69.00 | 0.35 | 0.30 | 0.40 | -1.55 | -81.58% | 149 | 474 | 50.29% |
| APP240503P00070000 | 2024-04-26 3:49PM EDT | 70.00 | 0.50 | 0.45 | 0.55 | -2.15 | -81.13% | 59 | 53 | 50.88% |
| APP240503P00071000 | 2024-04-26 1:27PM EDT | 71.00 | 0.75 | 0.65 | 0.80 | -2.15 | -74.14% | 49 | 96 | 50.88% |
| APP240503P00071500 | 2024-04-26 3:51PM EDT | 71.50 | 0.89 | 0.80 | 0.95 | -1.91 | -68.21% | 25 | 56 | 50.78% |
| APP240503P00072000 | 2024-04-26 3:40PM EDT | 72.00 | 1.05 | 0.95 | 1.20 | -3.15 | -75.00% | 12 | 288 | 53.08% |
| APP240503P00072500 | 2024-04-26 1:45PM EDT | 72.50 | 1.15 | 1.10 | 1.25 | -1.30 | -53.06% | 16 | 8 | 49.02% |
| APP240503P00073000 | 2024-04-26 3:45PM EDT | 73.00 | 1.58 | 1.35 | 1.45 | -2.97 | -65.27% | 23 | 13 | 48.78% |
| APP240503P00074000 | 2024-04-26 3:54PM EDT | 74.00 | 2.00 | 1.80 | 1.95 | -4.08 | -67.11% | 13 | 11 | 49.17% |
| APP240503P00074500 | 2024-04-16 2:06PM EDT | 74.50 | 3.70 | 2.10 | 2.30 | 0.00 | - | - | 5 | 51.17% |
| APP240503P00075000 | 2024-04-25 3:22PM EDT | 75.00 | 5.70 | 2.35 | 2.50 | 0.00 | - | 12 | 124 | 48.63% |
| APP240503P00076000 | 2024-04-26 12:53PM EDT | 76.00 | 3.00 | 3.00 | 3.30 | -3.90 | -56.52% | 7 | 16 | 52.88% |
| APP240503P00077000 | 2024-04-26 3:39PM EDT | 77.00 | 3.90 | 3.70 | 3.90 | -4.50 | -53.57% | 17 | 11 | 49.32% |
| APP240503P00078000 | 2024-04-12 2:42PM EDT | 78.00 | 4.80 | 4.40 | 4.70 | 0.00 | - | 6 | 13 | 49.81% |
| APP240503P00079000 | 2024-04-15 12:55PM EDT | 79.00 | 7.20 | 5.10 | 5.90 | 0.00 | - | 2 | 2 | 64.06% |
| APP240503P00080000 | 2024-04-26 12:12PM EDT | 80.00 | 5.83 | 6.00 | 6.50 | -6.67 | -53.36% | 2 | 7 | 53.91% |
| APP240503P00082000 | 2024-04-08 2:52PM EDT | 82.00 | 6.60 | 7.90 | 9.90 | 0.00 | - | - | 1 | 83.59% |
| APP240503P00083000 | 2024-04-15 1:31PM EDT | 83.00 | 11.10 | 8.90 | 10.50 | 0.00 | - | - | 0 | 80.66% |
| APP240503P00089000 | 2024-04-11 12:35PM EDT | 89.00 | 12.00 | 14.10 | 15.70 | 0.00 | - | - | 0 | 111.62% |
© 2024 Yahoo. All rights reserved.