AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241115C00032500 | 2024-04-25 3:19PM EDT | 32.50 | 39.06 | 49.20 | 52.40 | 0.00 | - | 4 | 2 | 156.86% |
| APP241115C00040000 | 2024-06-21 1:30PM EDT | 40.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| APP241115C00042500 | 2024-04-22 9:57AM EDT | 42.50 | 28.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP241115C00045000 | 2024-06-18 12:56PM EDT | 45.00 | 36.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APP241115C00050000 | 2024-05-17 1:50PM EDT | 50.00 | 35.62 | 30.30 | 30.70 | 0.00 | - | 209 | 200 | 67.24% |
| APP241115C00055000 | 2024-04-17 3:53PM EDT | 55.00 | 23.20 | 30.90 | 31.30 | 0.00 | - | 12 | 13 | 102.43% |
| APP241115C00057500 | 2024-04-17 3:04PM EDT | 57.50 | 21.50 | 28.90 | 29.50 | 0.00 | - | 15 | 16 | 99.23% |
| APP241115C00060000 | 2024-06-21 2:31PM EDT | 60.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| APP241115C00062500 | 2024-04-17 2:36PM EDT | 62.50 | 18.90 | 25.20 | 25.60 | 0.00 | - | 14 | 16 | 92.44% |
| APP241115C00065000 | 2024-06-21 3:50PM EDT | 65.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| APP241115C00067500 | 2024-06-20 10:11AM EDT | 67.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| APP241115C00070000 | 2024-06-13 2:37PM EDT | 70.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| APP241115C00072500 | 2024-06-14 11:23AM EDT | 72.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 20 | 422 | 0.00% |
| APP241115C00075000 | 2024-06-20 3:29PM EDT | 75.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 0.00% |
| APP241115C00077500 | 2024-06-17 2:12PM EDT | 77.50 | 13.36 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.00% |
| APP241115C00080000 | 2024-06-20 10:06AM EDT | 80.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.78% |
| APP241115C00082500 | 2024-06-17 10:16AM EDT | 82.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 1.56% |
| APP241115C00085000 | 2024-06-18 10:20AM EDT | 85.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 280 | 3.13% |
| APP241115C00087500 | 2024-06-17 10:27AM EDT | 87.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 3.13% |
| APP241115C00090000 | 2024-06-20 10:11AM EDT | 90.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 2 | 565 | 6.25% |
| APP241115C00092500 | 2024-06-18 11:25AM EDT | 92.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 6.25% |
| APP241115C00095000 | 2024-06-17 10:19AM EDT | 95.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 880 | 6.25% |
| APP241115C00100000 | 2024-06-21 3:59PM EDT | 100.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,373 | 6.25% |
| APP241115C00105000 | 2024-06-06 2:47PM EDT | 105.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 12.50% |
| APP241115C00110000 | 2024-06-14 1:19PM EDT | 110.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1,216 | 12.50% |
| APP241115C00115000 | 2024-06-11 3:42PM EDT | 115.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 12.50% |
| APP241115C00120000 | 2024-06-04 2:02PM EDT | 120.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 12.50% |
| APP241115C00125000 | 2024-06-05 3:02PM EDT | 125.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 12.50% |
| APP241115C00130000 | 2024-06-20 1:25PM EDT | 130.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241115P00032500 | 2024-05-14 10:16AM EDT | 32.50 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 73.54% |
| APP241115P00035000 | 2024-04-01 9:31AM EDT | 35.00 | 1.25 | 1.00 | 1.20 | 0.00 | - | - | 1 | 92.09% |
| APP241115P00037500 | 2024-06-11 11:45AM EDT | 37.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| APP241115P00042500 | 2024-05-08 11:44AM EDT | 42.50 | 1.62 | 0.30 | 1.25 | 0.00 | - | 1 | 1 | 66.94% |
| APP241115P00045000 | 2024-05-08 2:58PM EDT | 45.00 | 1.90 | 0.65 | 1.70 | 0.00 | - | - | 1 | 68.56% |
| APP241115P00047500 | 2024-06-12 11:46AM EDT | 47.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| APP241115P00050000 | 2024-06-11 12:14PM EDT | 50.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 12.50% |
| APP241115P00055000 | 2024-06-11 11:33AM EDT | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 309 | 394 | 12.50% |
| APP241115P00057500 | 2024-04-22 1:00PM EDT | 57.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| APP241115P00060000 | 2024-06-12 10:08AM EDT | 60.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| APP241115P00062500 | 2024-05-31 2:16PM EDT | 62.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 6.25% |
| APP241115P00065000 | 2024-06-20 9:31AM EDT | 65.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 6.25% |
| APP241115P00067500 | 2024-06-12 2:49PM EDT | 67.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 9 | 40 | 6.25% |
| APP241115P00070000 | 2024-06-13 11:54AM EDT | 70.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 3.13% |
| APP241115P00072500 | 2024-06-17 1:25PM EDT | 72.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 13 | 237 | 3.13% |
| APP241115P00075000 | 2024-06-18 10:06AM EDT | 75.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 1.56% |
| APP241115P00077500 | 2024-06-18 10:25AM EDT | 77.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 0.78% |
| APP241115P00080000 | 2024-06-18 11:11AM EDT | 80.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 36 | 228 | 0.00% |
| APP241115P00082500 | 2024-06-17 10:21AM EDT | 82.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 13 | 417 | 0.00% |
| APP241115P00085000 | 2024-06-18 11:25AM EDT | 85.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 0.00% |
| APP241115P00087500 | 2024-06-17 10:26AM EDT | 87.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| APP241115P00090000 | 2024-06-13 2:49PM EDT | 90.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 4 | 214 | 0.00% |
| APP241115P00092500 | 2024-06-06 10:36AM EDT | 92.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| APP241115P00095000 | 2024-06-05 1:58PM EDT | 95.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APP241115P00100000 | 2024-05-10 12:24PM EDT | 100.00 | 20.50 | 22.50 | 23.30 | 0.00 | - | - | 1 | 39.06% |
| APP241115P00115000 | 2024-05-17 2:24PM EDT | 115.00 | 34.60 | 38.40 | 40.80 | 0.00 | - | 10 | 10 | 61.83% |
| APP241115P00120000 | 2024-06-11 11:03AM EDT | 120.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| APP241115P00125000 | 2024-05-23 3:29PM EDT | 125.00 | 46.60 | 46.60 | 47.20 | 0.00 | - | 9 | 63 | 47.73% |
| APP241115P00130000 | 2024-06-21 1:53PM EDT | 130.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
© 2024 Yahoo. All rights reserved.