AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Strike:105.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00105000 | 2024-06-11 11:46AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.25 | 0.00 | - | 13 | 469 | 184.38% |
| APP240628C00105000 | 2024-06-12 3:09PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 86.91% |
| APP240705C00105000 | 2024-06-13 11:12AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| APP240719C00105000 | 2024-06-18 2:51PM EDT | 2024-07-19 | 0.15 | 0.05 | 0.40 | 0.00 | - | 3 | 1,021 | 52.83% |
| APP240816C00105000 | 2024-06-20 9:58AM EDT | 2024-08-16 | 1.55 | 1.40 | 1.70 | +0.05 | +3.33% | 1 | 276 | 60.89% |
| APP240920C00105000 | 2024-06-18 3:15PM EDT | 2024-09-20 | 2.63 | 2.10 | 2.65 | 0.00 | - | 1 | 455 | 55.59% |
| APP241018C00105000 | 2024-06-17 3:37PM EDT | 2024-10-18 | 3.20 | 3.10 | 3.40 | 0.00 | - | 204 | 202 | 54.96% |
| APP241115C00105000 | 2024-06-06 2:47PM EDT | 2024-11-15 | 6.40 | 4.80 | 5.20 | 0.00 | - | 6 | 37 | 59.66% |
| APP250117C00105000 | 2024-06-06 9:57AM EDT | 2025-01-17 | 8.61 | 6.40 | 6.90 | 0.00 | - | 2 | 14 | 57.45% |
| APP250718C00105000 | 2024-06-17 1:57PM EDT | 2025-07-18 | 11.65 | 11.90 | 12.40 | 0.00 | - | 2 | 5 | 59.16% |
| APP260116C00105000 | 2024-06-11 12:35PM EDT | 2026-01-16 | 13.35 | 16.30 | 17.10 | 0.00 | - | 8 | 227 | 60.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00105000 | 2024-05-01 10:00AM EDT | 2024-06-21 | 33.30 | 22.90 | 24.30 | 0.00 | - | - | 1 | 0.00% |
| APP240816P00105000 | 2024-05-28 2:57PM EDT | 2024-08-16 | 23.30 | 25.10 | 25.50 | 0.00 | - | 8 | 16 | 51.32% |
| APP240920P00105000 | 2024-04-09 2:42PM EDT | 2024-09-20 | 32.10 | 23.00 | 25.60 | 0.00 | - | - | 6 | 44.04% |
| APP250117P00105000 | 2024-06-10 1:39PM EDT | 2025-01-17 | 28.51 | 28.40 | 29.10 | 0.00 | - | 32 | 16 | 48.45% |
© 2024 Yahoo. All rights reserved.