AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240712C00070000 | 2024-06-14 1:27PM EDT | 70.00 | 8.98 | 11.60 | 15.90 | 0.00 | - | - | 1 | 73.19% |
| APP240712C00071000 | 2024-06-12 9:33AM EDT | 71.00 | 9.40 | 12.00 | 13.00 | 0.00 | - | - | 3 | 58.20% |
| APP240712C00072000 | 2024-06-21 1:44PM EDT | 72.00 | 6.17 | 11.10 | 12.00 | 0.00 | - | 2 | 2 | 56.45% |
| APP240712C00073000 | 2024-06-21 11:29AM EDT | 73.00 | 6.00 | 10.20 | 11.10 | 0.00 | - | 20 | 4 | 56.15% |
| APP240712C00074000 | 2024-06-27 11:12AM EDT | 74.00 | 8.80 | 9.20 | 10.20 | 0.00 | - | 6 | 8 | 53.52% |
| APP240712C00075000 | 2024-06-27 2:44PM EDT | 75.00 | 8.88 | 8.50 | 9.10 | 0.00 | - | 10 | 56 | 52.15% |
| APP240712C00076000 | 2024-06-18 9:37AM EDT | 76.00 | 6.00 | 6.30 | 9.30 | 0.00 | - | 1 | 2 | 81.23% |
| APP240712C00077000 | 2024-06-27 12:38PM EDT | 77.00 | 6.15 | 6.80 | 8.60 | 0.00 | - | 25 | 63 | 63.23% |
| APP240712C00078000 | 2024-06-25 9:45AM EDT | 78.00 | 3.70 | 6.00 | 6.30 | 0.00 | - | 1 | 30 | 49.37% |
| APP240712C00079000 | 2024-06-28 1:20PM EDT | 79.00 | 5.15 | 5.20 | 5.90 | -0.74 | -12.56% | 2 | 51 | 55.37% |
| APP240712C00080000 | 2024-06-27 3:54PM EDT | 80.00 | 4.80 | 4.60 | 6.10 | 0.00 | - | 7 | 28 | 57.13% |
| APP240712C00081000 | 2024-06-27 2:55PM EDT | 81.00 | 4.40 | 3.90 | 4.20 | 0.00 | - | 214 | 117 | 47.88% |
| APP240712C00082000 | 2024-06-28 10:21AM EDT | 82.00 | 3.90 | 3.30 | 3.70 | +0.05 | +1.30% | 6 | 68 | 49.07% |
| APP240712C00083000 | 2024-06-28 2:13PM EDT | 83.00 | 2.90 | 2.85 | 3.10 | -0.20 | -6.45% | 7 | 12 | 47.78% |
| APP240712C00084000 | 2024-06-28 3:30PM EDT | 84.00 | 2.95 | 2.40 | 2.60 | +0.25 | +9.26% | 64 | 125 | 47.27% |
| APP240712C00085000 | 2024-06-28 1:43PM EDT | 85.00 | 1.90 | 1.95 | 2.20 | -0.40 | -17.39% | 11 | 105 | 47.49% |
| APP240712C00086000 | 2024-06-28 3:07PM EDT | 86.00 | 1.75 | 1.60 | 1.85 | -0.12 | -6.42% | 11 | 16 | 47.75% |
| APP240712C00087000 | 2024-06-28 10:01AM EDT | 87.00 | 1.56 | 1.30 | 1.65 | +0.03 | +1.96% | 4 | 43 | 49.81% |
| APP240712C00088000 | 2024-06-28 2:13PM EDT | 88.00 | 1.09 | 1.05 | 1.20 | -0.26 | -19.26% | 263 | 18 | 46.63% |
| APP240712C00089000 | 2024-06-28 10:16AM EDT | 89.00 | 1.25 | 0.80 | 1.00 | +0.18 | +16.82% | 1 | 11 | 47.22% |
| APP240712C00090000 | 2024-06-28 3:45PM EDT | 90.00 | 0.85 | 0.60 | 0.80 | +0.20 | +30.77% | 27 | 15 | 47.12% |
| APP240712C00091000 | 2024-06-07 10:56AM EDT | 91.00 | 1.90 | 0.45 | 0.65 | 0.00 | - | 3 | 3 | 47.41% |
| APP240712C00093000 | 2024-06-28 3:50PM EDT | 93.00 | 0.40 | 0.25 | 0.45 | +0.05 | +14.29% | 2 | 3 | 48.83% |
| APP240712C00094000 | 2024-06-27 9:37AM EDT | 94.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 50 | 50 | 48.68% |
| APP240712C00095000 | 2024-06-28 11:57AM EDT | 95.00 | 0.30 | 0.15 | 0.30 | +0.05 | +20.00% | 16 | 3 | 49.81% |
| APP240712C00096000 | 2024-06-27 2:34PM EDT | 96.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 50.49% |
| APP240712C00100000 | 2024-06-28 2:41PM EDT | 100.00 | 0.06 | 0.05 | 1.35 | -0.02 | -25.00% | 2 | 11 | 78.61% |
| APP240712C00110000 | 2024-06-28 9:40AM EDT | 110.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 5 | 10 | 72.46% |
| APP240712C00115000 | 2024-06-24 11:49AM EDT | 115.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | - | 3 | 84.77% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240712P00045000 | 2024-06-27 2:43PM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 6 | 157.03% |
| APP240712P00050000 | 2024-06-12 10:44AM EDT | 50.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 182.42% |
| APP240712P00060000 | 2024-06-20 9:59AM EDT | 60.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 97.85% |
| APP240712P00063000 | 2024-06-28 1:19PM EDT | 63.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 360 | 6 | 67.97% |
| APP240712P00064000 | 2024-06-28 10:47AM EDT | 64.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 140 | 0 | 64.84% |
| APP240712P00065000 | 2024-06-20 9:59AM EDT | 65.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 7 | 89.75% |
| APP240712P00066000 | 2024-06-14 12:16PM EDT | 66.00 | 0.54 | 0.05 | 1.35 | 0.00 | - | - | 4 | 98.54% |
| APP240712P00067000 | 2024-06-25 10:56AM EDT | 67.00 | 0.33 | 0.05 | 1.35 | +0.33 | - | - | 1 | 93.65% |
| APP240712P00068000 | 2024-06-27 2:43PM EDT | 68.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 10 | 25 | 67.19% |
| APP240712P00069000 | 2024-06-26 12:48PM EDT | 69.00 | 0.25 | 0.05 | 0.25 | +0.25 | - | - | 18 | 58.20% |
| APP240712P00070000 | 2024-06-24 11:56AM EDT | 70.00 | 0.80 | 0.05 | 1.40 | 0.00 | - | 1 | 29 | 80.18% |
| APP240712P00071000 | 2024-06-27 11:28AM EDT | 71.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 58.01% |
| APP240712P00072000 | 2024-06-28 3:28PM EDT | 72.00 | 0.18 | 0.10 | 0.20 | -0.29 | -61.70% | 1 | 11 | 50.10% |
| APP240712P00073000 | 2024-06-20 2:28PM EDT | 73.00 | 1.29 | 0.10 | 0.25 | 0.00 | - | 1 | 6 | 48.83% |
| APP240712P00074000 | 2024-06-28 9:48AM EDT | 74.00 | 0.35 | 0.15 | 0.30 | -0.12 | -25.53% | 2 | 82 | 46.97% |
| APP240712P00075000 | 2024-06-28 3:31PM EDT | 75.00 | 0.25 | 0.25 | 0.40 | -0.37 | -59.68% | 2,554 | 70 | 46.48% |
| APP240712P00076000 | 2024-06-27 11:09AM EDT | 76.00 | 0.88 | 0.40 | 0.55 | 0.00 | - | 50 | 56 | 46.68% |
| APP240712P00077000 | 2024-06-28 10:50AM EDT | 77.00 | 0.63 | 0.55 | 0.70 | -0.47 | -42.73% | 1 | 58 | 45.90% |
| APP240712P00078000 | 2024-06-28 3:34PM EDT | 78.00 | 0.70 | 0.70 | 0.90 | -0.30 | -30.00% | 67 | 104 | 45.51% |
| APP240712P00079000 | 2024-06-28 3:28PM EDT | 79.00 | 0.85 | 0.95 | 1.15 | -0.40 | -32.00% | 17 | 9 | 45.26% |
| APP240712P00080000 | 2024-06-28 3:55PM EDT | 80.00 | 1.30 | 1.25 | 1.45 | -1.29 | -49.81% | 14 | 15 | 45.07% |
| APP240712P00081000 | 2024-06-28 11:54AM EDT | 81.00 | 1.52 | 1.60 | 1.80 | +1.52 | - | 1 | 50 | 44.82% |
| APP240712P00082000 | 2024-06-28 10:31AM EDT | 82.00 | 2.15 | 2.00 | 2.25 | -0.72 | -25.09% | 1 | 3 | 45.31% |
| APP240712P00083000 | 2024-06-28 11:40AM EDT | 83.00 | 2.30 | 2.45 | 2.70 | +2.30 | - | 12 | 2 | 44.90% |
| APP240712P00084000 | 2024-06-28 2:38PM EDT | 84.00 | 3.40 | 3.00 | 3.20 | +3.40 | - | 1 | 4 | 44.39% |
| APP240712P00088000 | 2024-06-28 3:38PM EDT | 88.00 | 5.60 | 5.60 | 6.00 | +5.60 | - | 1 | 1 | 47.02% |
| APP240712P00105000 | 2024-06-27 12:06PM EDT | 105.00 | 23.30 | 19.50 | 23.90 | +23.30 | - | - | 1 | 130.47% |
© 2024 Yahoo. All rights reserved.