AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018C00045000 | 2024-05-09 9:33AM EDT | 45.00 | 38.20 | 36.80 | 39.50 | 0.00 | - | 1 | 1 | 120.48% |
| APP241018C00055000 | 2024-06-14 3:56PM EDT | 55.00 | 25.71 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| APP241018C00060000 | 2024-06-17 10:58AM EDT | 60.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APP241018C00065000 | 2024-06-11 10:54AM EDT | 65.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APP241018C00070000 | 2024-06-21 9:54AM EDT | 70.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| APP241018C00072500 | 2024-06-06 10:35AM EDT | 72.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APP241018C00075000 | 2024-06-14 11:40AM EDT | 75.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| APP241018C00077500 | 2024-06-20 1:22PM EDT | 77.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| APP241018C00080000 | 2024-06-21 9:46AM EDT | 80.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.78% |
| APP241018C00082500 | 2024-06-21 10:52AM EDT | 82.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 1.56% |
| APP241018C00085000 | 2024-06-21 10:52AM EDT | 85.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 8 | 69 | 3.13% |
| APP241018C00087500 | 2024-06-13 3:29PM EDT | 87.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 64 | 96 | 6.25% |
| APP241018C00090000 | 2024-06-21 1:11PM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| APP241018C00092500 | 2024-06-20 1:42PM EDT | 92.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 6.25% |
| APP241018C00095000 | 2024-06-14 2:51PM EDT | 95.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 6.25% |
| APP241018C00100000 | 2024-06-20 12:37PM EDT | 100.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 13 | 592 | 12.50% |
| APP241018C00105000 | 2024-06-17 3:37PM EDT | 105.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 204 | 202 | 12.50% |
| APP241018C00110000 | 2024-06-20 12:17PM EDT | 110.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 571 | 12.50% |
| APP241018C00115000 | 2024-06-20 12:31PM EDT | 115.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 12.50% |
| APP241018C00120000 | 2024-06-05 12:33PM EDT | 120.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| APP241018C00125000 | 2024-06-20 12:29PM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| APP241018C00130000 | 2024-06-20 12:34PM EDT | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018P00040000 | 2024-05-31 12:29PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| APP241018P00045000 | 2024-05-08 3:00PM EDT | 45.00 | 1.22 | 0.15 | 1.70 | 0.00 | - | - | 1 | 71.70% |
| APP241018P00050000 | 2024-06-18 11:44AM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,547 | 12.50% |
| APP241018P00055000 | 2024-06-07 10:53AM EDT | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 63 | 65 | 12.50% |
| APP241018P00060000 | 2024-06-11 12:41PM EDT | 60.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| APP241018P00065000 | 2024-06-12 9:30AM EDT | 65.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| APP241018P00070000 | 2024-06-20 10:15AM EDT | 70.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 428 | 6.25% |
| APP241018P00072500 | 2024-06-18 10:30AM EDT | 72.50 | 6.02 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 3.13% |
| APP241018P00075000 | 2024-06-12 2:38PM EDT | 75.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 1.56% |
| APP241018P00077500 | 2024-06-18 10:36AM EDT | 77.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.78% |
| APP241018P00080000 | 2024-06-20 3:25PM EDT | 80.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 167 | 363 | 0.00% |
| APP241018P00082500 | 2024-06-20 1:13PM EDT | 82.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| APP241018P00085000 | 2024-06-18 10:47AM EDT | 85.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 0.00% |
| APP241018P00087500 | 2024-05-21 10:17AM EDT | 87.50 | 12.00 | 15.10 | 15.60 | 0.00 | - | 6 | 7 | 55.09% |
| APP241018P00090000 | 2024-05-09 10:57AM EDT | 90.00 | 13.23 | 14.10 | 14.60 | 0.00 | - | 3 | 3 | 39.86% |
| APP241018P00095000 | 2024-05-10 11:41AM EDT | 95.00 | 15.80 | 15.80 | 18.30 | 0.00 | - | - | 1 | 37.70% |
| APP241018P00100000 | 2024-05-10 10:49AM EDT | 100.00 | 19.10 | 21.00 | 23.40 | 0.00 | - | - | 1 | 44.29% |
| APP241018P00115000 | 2024-05-21 1:55PM EDT | 115.00 | 32.08 | 38.00 | 38.70 | 0.00 | - | - | 2 | 58.45% |
© 2024 Yahoo. All rights reserved.