AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240705C00060000 | 2024-06-07 1:50PM EDT | 60.00 | 23.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APP240705C00067000 | 2024-06-11 1:10PM EDT | 67.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APP240705C00070000 | 2024-06-12 10:13AM EDT | 70.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| APP240705C00073000 | 2024-06-14 9:56AM EDT | 73.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APP240705C00074000 | 2024-06-12 11:09AM EDT | 74.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| APP240705C00075000 | 2024-06-14 9:54AM EDT | 75.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| APP240705C00076000 | 2024-06-14 9:56AM EDT | 76.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.00% |
| APP240705C00077000 | 2024-06-12 10:40AM EDT | 77.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APP240705C00078000 | 2024-06-11 11:38AM EDT | 78.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 80 | 0.78% |
| APP240705C00079000 | 2024-06-11 3:37PM EDT | 79.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| APP240705C00080000 | 2024-06-14 3:48PM EDT | 80.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 15 | 100 | 3.13% |
| APP240705C00081000 | 2024-06-14 1:10PM EDT | 81.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 32 | 48 | 6.25% |
| APP240705C00082000 | 2024-06-14 3:18PM EDT | 82.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 82 | 6.25% |
| APP240705C00083000 | 2024-06-13 10:07AM EDT | 83.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| APP240705C00084000 | 2024-06-14 3:03PM EDT | 84.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| APP240705C00085000 | 2024-06-14 3:52PM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 37 | 72 | 12.50% |
| APP240705C00086000 | 2024-06-14 12:26PM EDT | 86.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| APP240705C00087000 | 2024-06-12 3:19PM EDT | 87.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| APP240705C00088000 | 2024-06-13 10:36AM EDT | 88.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| APP240705C00089000 | 2024-06-10 3:59PM EDT | 89.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| APP240705C00090000 | 2024-06-14 11:59AM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 12.50% |
| APP240705C00091000 | 2024-06-05 2:06PM EDT | 91.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| APP240705C00094000 | 2024-06-10 12:18PM EDT | 94.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| APP240705C00095000 | 2024-06-14 11:59AM EDT | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 25.00% |
| APP240705C00100000 | 2024-06-05 1:46PM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| APP240705C00105000 | 2024-06-13 11:12AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240705P00060000 | 2024-05-30 12:57PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 33 | 25.00% |
| APP240705P00065000 | 2024-06-13 3:51PM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| APP240705P00067000 | 2024-06-03 12:13PM EDT | 67.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| APP240705P00068000 | 2024-06-13 11:26AM EDT | 68.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| APP240705P00069000 | 2024-06-13 1:16PM EDT | 69.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 12.50% |
| APP240705P00070000 | 2024-06-13 9:44AM EDT | 70.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| APP240705P00071000 | 2024-05-29 2:57PM EDT | 71.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| APP240705P00072000 | 2024-06-13 11:54AM EDT | 72.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 6.25% |
| APP240705P00073000 | 2024-06-12 12:37PM EDT | 73.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| APP240705P00074000 | 2024-06-11 11:07AM EDT | 74.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| APP240705P00075000 | 2024-06-13 10:41AM EDT | 75.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| APP240705P00076000 | 2024-06-11 1:19PM EDT | 76.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| APP240705P00077000 | 2024-06-14 3:11PM EDT | 77.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 33 | 56 | 0.78% |
| APP240705P00078000 | 2024-06-13 9:58AM EDT | 78.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| APP240705P00079000 | 2024-06-14 10:37AM EDT | 79.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 45 | 48 | 0.00% |
| APP240705P00080000 | 2024-06-14 10:37AM EDT | 80.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 73 | 114 | 0.00% |
| APP240705P00081000 | 2024-06-07 3:02PM EDT | 81.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 0.00% |
| APP240705P00082000 | 2024-06-13 12:51PM EDT | 82.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| APP240705P00083000 | 2024-06-06 1:36PM EDT | 83.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 34 | 0.00% |
| APP240705P00084000 | 2024-06-06 1:36PM EDT | 84.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| APP240705P00085000 | 2024-06-10 12:21PM EDT | 85.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| APP240705P00086000 | 2024-06-07 1:23PM EDT | 86.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| APP240705P00090000 | 2024-06-05 12:50PM EDT | 90.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.