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 | 2024-05-03 9:35AM EDT | 45.00 | 28.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510C00059000 | 2024-04-26 10:04AM EDT | 59.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510C00060000 | 2024-04-29 3:57PM EDT | 60.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240510C00061000 | 2024-05-07 1:44PM EDT | 61.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240510C00062000 | 2024-04-26 10:32AM EDT | 62.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APP240510C00063000 | 2024-04-25 1:23PM EDT | 63.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240510C00064000 | 2024-04-29 2:45PM EDT | 64.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240510C00065000 | 2024-04-29 3:34PM EDT | 65.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| APP240510C00066000 | 2024-05-06 3:48PM EDT | 66.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510C00067000 | 2024-05-07 11:00AM EDT | 67.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510C00068000 | 2024-05-03 1:43PM EDT | 68.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240510C00069000 | 2024-05-06 10:36AM EDT | 69.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510C00070000 | 2024-05-07 10:55AM EDT | 70.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510C00071000 | 2024-05-07 3:56PM EDT | 71.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510C00071500 | 2024-05-06 10:19AM EDT | 71.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510C00072000 | 2024-05-07 12:26PM EDT | 72.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240510C00072500 | 2024-05-07 3:26PM EDT | 72.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510C00073000 | 2024-05-07 3:08PM EDT | 73.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240510C00073500 | 2024-05-06 10:45AM EDT | 73.50 | 6.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP240510C00074000 | 2024-05-07 2:09PM EDT | 74.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP240510C00075000 | 2024-05-07 9:41AM EDT | 75.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240510C00076000 | 2024-05-07 3:22PM EDT | 76.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| APP240510C00077000 | 2024-05-07 3:55PM EDT | 77.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| APP240510C00078000 | 2024-05-07 3:42PM EDT | 78.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| APP240510C00079000 | 2024-05-07 3:55PM EDT | 79.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| APP240510C00080000 | 2024-05-07 3:56PM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| APP240510C00081000 | 2024-05-07 3:53PM EDT | 81.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| APP240510C00082000 | 2024-05-07 3:59PM EDT | 82.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 12.50% |
| APP240510C00083000 | 2024-05-07 1:40PM EDT | 83.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| APP240510C00084000 | 2024-05-07 11:47AM EDT | 84.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| APP240510C00085000 | 2024-05-07 3:42PM EDT | 85.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| APP240510C00086000 | 2024-05-07 2:58PM EDT | 86.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| APP240510C00087000 | 2024-05-07 3:48PM EDT | 87.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| APP240510C00088000 | 2024-05-07 2:50PM EDT | 88.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| APP240510C00089000 | 2024-05-07 3:12PM EDT | 89.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| APP240510C00090000 | 2024-05-07 3:47PM EDT | 90.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 50.00% |
| APP240510C00091000 | 2024-05-07 3:47PM EDT | 91.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| APP240510C00092000 | 2024-05-07 3:29PM EDT | 92.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 50.00% |
| APP240510C00095000 | 2024-05-07 3:53PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| APP240510C00097000 | 2024-05-07 11:57AM EDT | 97.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| APP240510C00098000 | 2024-05-07 1:46PM EDT | 98.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| APP240510C00100000 | 2024-05-07 1:30PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00045000 | 2024-05-07 1:19PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APP240510P00050000 | 2024-05-06 9:40AM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| APP240510P00053000 | 2024-05-02 12:21PM EDT | 53.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APP240510P00054000 | 2024-05-02 12:39PM EDT | 54.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APP240510P00055000 | 2024-05-07 3:10PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APP240510P00056000 | 2024-05-03 3:32PM EDT | 56.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| APP240510P00057000 | 2024-05-07 2:52PM EDT | 57.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| APP240510P00058000 | 2024-05-07 11:48AM EDT | 58.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| APP240510P00059000 | 2024-05-07 3:26PM EDT | 59.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| APP240510P00060000 | 2024-05-07 2:58PM EDT | 60.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| APP240510P00061000 | 2024-05-07 3:54PM EDT | 61.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| APP240510P00062000 | 2024-05-07 3:48PM EDT | 62.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| APP240510P00063000 | 2024-05-07 1:18PM EDT | 63.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| APP240510P00064000 | 2024-05-07 3:54PM EDT | 64.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| APP240510P00065000 | 2024-05-07 3:59PM EDT | 65.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| APP240510P00066000 | 2024-05-07 3:32PM EDT | 66.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| APP240510P00067000 | 2024-05-07 3:57PM EDT | 67.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| APP240510P00068000 | 2024-05-07 2:58PM EDT | 68.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| APP240510P00069000 | 2024-05-07 2:10PM EDT | 69.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| APP240510P00070000 | 2024-05-07 3:53PM EDT | 70.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| APP240510P00071000 | 2024-05-07 3:54PM EDT | 71.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| APP240510P00071500 | 2024-05-07 1:33PM EDT | 71.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| APP240510P00072000 | 2024-05-07 3:04PM EDT | 72.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| APP240510P00072500 | 2024-05-07 2:39PM EDT | 72.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| APP240510P00073000 | 2024-05-07 1:55PM EDT | 73.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| APP240510P00073500 | 2024-05-07 1:21PM EDT | 73.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| APP240510P00074000 | 2024-05-07 3:02PM EDT | 74.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| APP240510P00075000 | 2024-05-07 3:59PM EDT | 75.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| APP240510P00076000 | 2024-05-07 3:02PM EDT | 76.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| APP240510P00077000 | 2024-05-07 2:56PM EDT | 77.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.39% |
| APP240510P00078000 | 2024-05-07 3:42PM EDT | 78.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| APP240510P00079000 | 2024-05-07 10:46AM EDT | 79.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| APP240510P00080000 | 2024-05-07 11:50AM EDT | 80.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510P00081000 | 2024-05-07 11:48AM EDT | 81.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| APP240510P00082000 | 2024-05-07 1:26PM EDT | 82.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| APP240510P00083000 | 2024-04-05 1:03PM EDT | 83.00 | 11.30 | 10.00 | 10.40 | 0.00 | - | 19 | 19 | 236.91% |
| APP240510P00084000 | 2024-05-07 3:56PM EDT | 84.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510P00087000 | 2024-05-07 3:55PM EDT | 87.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.