AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240802C00070000 | 2024-06-20 1:14PM EDT | 70.00 | 10.63 | 12.40 | 16.70 | 0.00 | - | - | 10 | 60.69% |
| APP240802C00075000 | 2024-06-18 3:46PM EDT | 75.00 | 8.90 | 9.70 | 11.90 | 0.00 | - | - | 10 | 60.18% |
| APP240802C00076000 | 2024-06-27 2:24PM EDT | 76.00 | 9.64 | 9.30 | 10.40 | 0.00 | - | 1 | 0 | 56.89% |
| APP240802C00077000 | 2024-06-27 10:04AM EDT | 77.00 | 8.30 | 8.60 | 9.10 | 0.00 | - | 3 | 4 | 52.91% |
| APP240802C00078000 | 2024-06-26 3:47PM EDT | 78.00 | 6.70 | 7.90 | 9.70 | 0.00 | - | 3 | 2 | 59.40% |
| APP240802C00079000 | 2024-06-25 9:33AM EDT | 79.00 | 4.92 | 6.90 | 8.90 | 0.00 | - | 3 | 3 | 56.13% |
| APP240802C00080000 | 2024-06-27 2:24PM EDT | 80.00 | 7.04 | 6.70 | 7.10 | 0.00 | - | 2 | 17 | 51.69% |
| APP240802C00081000 | 2024-06-28 10:31AM EDT | 81.00 | 6.50 | 6.10 | 6.50 | +6.50 | - | 1 | 4 | 51.20% |
| APP240802C00082000 | 2024-06-27 3:52PM EDT | 82.00 | 5.83 | 5.60 | 6.30 | 0.00 | - | 2 | 5 | 52.93% |
| APP240802C00083000 | 2024-06-27 1:54PM EDT | 83.00 | 4.70 | 5.10 | 6.10 | 0.00 | - | 7 | 8 | 54.30% |
| APP240802C00084000 | 2024-06-28 11:08AM EDT | 84.00 | 4.60 | 4.60 | 6.00 | -0.40 | -8.00% | 2 | 18 | 55.87% |
| APP240802C00085000 | 2024-06-27 1:53PM EDT | 85.00 | 4.00 | 4.20 | 4.50 | 0.00 | - | 3 | 47 | 50.73% |
| APP240802C00086000 | 2024-06-26 3:58PM EDT | 86.00 | 2.90 | 3.60 | 4.30 | 0.00 | - | 1 | 3 | 50.76% |
| APP240802C00087000 | 2024-06-18 2:30PM EDT | 87.00 | 3.15 | 3.40 | 3.70 | 0.00 | - | - | 2 | 50.46% |
| APP240802C00088000 | 2024-06-28 3:57PM EDT | 88.00 | 3.80 | 3.00 | 3.30 | +3.80 | - | 5 | 9 | 51.42% |
| APP240802C00090000 | 2024-06-27 11:30AM EDT | 90.00 | 2.20 | 2.35 | 2.70 | 0.00 | - | 1 | 27 | 51.56% |
| APP240802C00092000 | 2024-06-27 2:40PM EDT | 92.00 | 2.20 | 1.85 | 2.20 | +2.20 | - | - | 4 | 51.78% |
| APP240802C00095000 | 2024-06-28 2:12PM EDT | 95.00 | 1.46 | 1.20 | 1.65 | +0.06 | +4.29% | 1 | 9 | 52.73% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240802P00063000 | 2024-06-28 1:11PM EDT | 63.00 | 0.45 | 0.00 | 1.55 | -0.27 | -37.50% | 2 | 5 | 72.02% |
| APP240802P00065000 | 2024-06-26 2:58PM EDT | 65.00 | 0.60 | 0.05 | 0.90 | +0.60 | - | - | 1 | 57.81% |
| APP240802P00070000 | 2024-06-27 10:49AM EDT | 70.00 | 1.05 | 0.60 | 1.00 | +1.05 | - | - | 12 | 51.07% |
| APP240802P00071000 | 2024-06-20 3:46PM EDT | 71.00 | 2.25 | 0.50 | 2.20 | 0.00 | - | - | 1 | 57.67% |
| APP240802P00072000 | 2024-06-27 10:04AM EDT | 72.00 | 1.25 | 0.90 | 1.30 | 0.00 | - | 2 | 13 | 50.29% |
| APP240802P00073000 | 2024-06-28 1:11PM EDT | 73.00 | 1.55 | 1.05 | 1.55 | +0.05 | +3.33% | 2 | 0 | 50.22% |
| APP240802P00075000 | 2024-06-27 12:02PM EDT | 75.00 | 2.05 | 1.50 | 1.95 | 0.00 | - | 6 | 17 | 52.30% |
| APP240802P00076000 | 2024-06-27 3:49PM EDT | 76.00 | 2.13 | 1.75 | 2.20 | +2.13 | - | - | 5 | 51.71% |
| APP240802P00078000 | 2024-06-26 3:47PM EDT | 78.00 | 3.93 | 2.00 | 2.90 | 0.00 | - | 3 | 24 | 51.93% |
| APP240802P00080000 | 2024-06-26 3:53PM EDT | 80.00 | 4.50 | 3.10 | 3.50 | 0.00 | - | 2 | 2 | 49.81% |
| APP240802P00082000 | 2024-06-27 9:53AM EDT | 82.00 | 4.80 | 4.00 | 4.30 | +4.80 | - | - | 100 | 48.62% |
| APP240802P00084000 | 2024-06-26 3:42PM EDT | 84.00 | 6.65 | 4.70 | 5.30 | +6.65 | - | - | 1 | 48.18% |
© 2024 Yahoo. All rights reserved.