UK markets closed

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.52+1.87 (+2.47%)
At close: 04:00PM EDT
77.66 +0.14 (+0.18%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APP240628C000450002024-05-24 2:25PM EDT45.0037.1530.6034.600.00-11128.13%
APP240628C000630002024-06-11 12:15PM EDT63.0011.1012.6015.100.00--184.47%
APP240628C000690002024-06-10 11:48AM EDT69.0012.108.809.500.00--157.13%
APP240628C000700002024-06-13 10:47AM EDT70.006.008.008.300.00-22252.20%
APP240628C000710002024-06-11 10:57AM EDT71.007.307.108.300.00--160.74%
APP240628C000720002024-06-12 11:59AM EDT72.005.206.307.200.00--1056.15%
APP240628C000730002024-06-12 11:10AM EDT73.004.175.505.800.00--1051.32%
APP240628C000740002024-06-14 12:05PM EDT74.004.954.805.10+1.54+45.16%5351.03%
APP240628C000750002024-06-14 10:10AM EDT75.004.004.204.40+1.00+33.33%38949.90%
APP240628C000760002024-06-14 10:04AM EDT76.003.203.603.80-0.80-20.00%41049.68%
APP240628C000770002024-06-14 3:28PM EDT77.003.093.003.20-0.31-9.12%221648.58%
APP240628C000780002024-06-14 3:57PM EDT78.002.652.602.75+0.61+29.90%2612749.12%
APP240628C000790002024-06-14 3:21PM EDT79.002.242.152.70+0.54+31.76%18510950.88%
APP240628C000800002024-06-14 3:29PM EDT80.001.821.751.90+0.32+21.33%73348.39%
APP240628C000810002024-06-14 12:09PM EDT81.001.571.401.55-0.13-7.65%211948.00%
APP240628C000820002024-06-14 10:06AM EDT82.001.050.851.25+0.15+16.67%11247.66%
APP240628C000830002024-06-14 3:23PM EDT83.001.000.851.00+0.20+25.00%479647.41%
APP240628C000840002024-06-14 3:18PM EDT84.000.750.650.80+0.17+29.31%2619647.36%
APP240628C000850002024-06-14 2:31PM EDT85.000.580.500.65+0.12+26.09%15216547.75%
APP240628C000860002024-06-13 12:41PM EDT86.000.430.350.550.00-42348.83%
APP240628C000870002024-06-11 1:32PM EDT87.000.530.250.500.00-222950.88%
APP240628C000880002024-06-13 12:45PM EDT88.000.270.200.350.00-2949.22%
APP240628C000890002024-06-11 3:57PM EDT89.000.480.150.300.00-710450.39%
APP240628C000900002024-06-14 3:53PM EDT90.000.150.150.25-0.10-40.00%65651.12%
APP240628C000910002024-05-22 10:05AM EDT91.001.700.100.250.00-2050.00%
APP240628C000920002024-06-14 2:23PM EDT92.000.100.050.20-0.65-86.67%211154.10%
APP240628C000930002024-06-13 12:41PM EDT93.000.250.051.000.00-4170.95%
APP240628C000940002024-06-05 9:47AM EDT94.000.900.051.400.00-1280.66%
APP240628C000950002024-06-11 10:37AM EDT95.000.180.051.400.00-65183.69%
APP240628C000960002024-06-12 11:47AM EDT96.000.080.051.400.00-1286.72%
APP240628C001000002024-06-13 11:12AM EDT100.000.050.051.000.00-3790.43%
APP240628C001050002024-06-12 3:09PM EDT105.000.110.001.050.00-37102.93%
APP240628C001100002024-06-11 3:41PM EDT110.000.050.001.400.00--21122.12%
APP240628C001150002024-06-12 9:30AM EDT115.000.050.001.350.00--21132.23%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APP240628P000550002024-06-11 3:42PM EDT55.000.060.001.350.00-1030129.79%
APP240628P000630002024-06-12 10:08AM EDT63.000.350.001.350.00--2088.18%
APP240628P000650002024-06-14 2:23PM EDT65.000.100.050.15-0.35-77.78%22050.00%
APP240628P000660002024-06-11 11:50AM EDT66.001.000.100.200.00--1850.20%
APP240628P000670002024-06-13 10:01AM EDT67.000.250.150.25-0.15-37.50%157451.95%
APP240628P000680002024-06-14 2:54PM EDT68.000.300.200.30-0.20-40.00%54850.10%
APP240628P000690002024-06-12 12:22PM EDT69.000.350.300.40-0.70-66.67%102049.61%
APP240628P000700002024-06-14 2:54PM EDT70.000.500.400.50-0.35-41.18%62048.34%
APP240628P000710002024-06-13 9:56AM EDT71.001.050.500.650.00-11647.80%
APP240628P000720002024-06-14 3:56PM EDT72.000.770.700.85-0.90-53.89%163047.66%
APP240628P000730002024-06-14 12:07PM EDT73.001.150.901.05-0.87-43.07%11846.58%
APP240628P000740002024-06-14 3:48PM EDT74.001.301.151.35-0.97-42.73%45346.66%
APP240628P000750002024-06-13 11:59AM EDT75.002.741.551.700.00-47446.68%
APP240628P000760002024-06-14 12:52PM EDT76.002.251.902.05-0.55-19.64%65245.75%
APP240628P000770002024-06-11 1:19PM EDT77.003.322.352.500.00-11645.61%
APP240628P000780002024-06-13 9:36AM EDT78.003.702.803.00+0.20+5.71%13445.34%
APP240628P000790002024-06-14 11:34AM EDT79.004.003.303.60-1.20-23.08%63545.78%
APP240628P000800002024-06-14 3:31PM EDT80.004.113.904.20-2.24-35.28%125245.31%
APP240628P000810002024-06-12 9:54AM EDT81.006.304.604.900.00-3417545.65%
APP240628P000820002024-06-14 10:16AM EDT82.006.035.305.60-1.74-22.39%15645.12%
APP240628P000830002024-06-07 12:45PM EDT83.003.606.006.400.00-42245.70%
APP240628P000840002024-06-13 10:55AM EDT84.009.536.907.200.00-101945.51%
APP240628P000850002024-06-11 12:48PM EDT85.0010.537.708.100.00-1946.97%
APP240628P000860002024-06-12 2:00PM EDT86.0010.918.209.000.00--347.95%
APP240628P000880002024-05-13 9:30AM EDT88.006.000.000.000.00-110.00%
APP240628P000900002024-06-03 10:01AM EDT90.008.6012.3012.800.00-1254.20%
APP240628P000950002024-05-22 1:27PM EDT95.0014.0016.8018.200.00--083.59%