AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 1.25 | 0.00 | - | 13 | 469 | 163.67% |
| APP240628C00105000 | 2024-06-12 3:09PM EDT | 2024-06-28 | 0.11 | 0.00 | 1.05 | 0.00 | - | 3 | 7 | 106.84% |
| APP240705C00105000 | 2024-06-13 11:12AM EDT | 2024-07-05 | 0.05 | 0.05 | 1.40 | 0.00 | - | 3 | 3 | 92.92% |
| APP240719C00105000 | 2024-06-13 3:17PM EDT | 2024-07-19 | 0.17 | 0.10 | 0.55 | 0.00 | - | 1 | 1,021 | 59.67% |
| APP240816C00105000 | 2024-06-14 12:44PM EDT | 2024-08-16 | 1.25 | 1.10 | 1.40 | +0.20 | +19.05% | 3 | 256 | 61.04% |
| APP240920C00105000 | 2024-06-14 3:02PM EDT | 2024-09-20 | 2.15 | 1.85 | 2.35 | +0.40 | +22.86% | 1 | 455 | 57.36% |
| APP241018C00105000 | 2024-06-10 11:21AM EDT | 2024-10-18 | 3.50 | 2.65 | 2.95 | 0.00 | - | 1 | 21 | 55.93% |
| APP241115C00105000 | 2024-06-06 2:47PM EDT | 2024-11-15 | 6.40 | 4.10 | 4.60 | 0.00 | - | 6 | 37 | 60.25% |
| APP250117C00105000 | 2024-06-06 9:57AM EDT | 2025-01-17 | 8.61 | 5.60 | 6.00 | 0.00 | - | 2 | 14 | 57.68% |
| APP250718C00105000 | 2024-06-12 10:37AM EDT | 2025-07-18 | 10.00 | 10.60 | 11.20 | 0.00 | - | 2 | 4 | 59.12% |
| APP260116C00105000 | 2024-06-11 12:35PM EDT | 2026-01-16 | 13.35 | 14.80 | 16.30 | 0.00 | - | 8 | 227 | 60.96% |
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 | 27.80 | 28.90 | 0.00 | - | 8 | 16 | 55.30% |
| APP240920P00105000 | 2024-04-09 2:42PM EDT | 2024-09-20 | 32.10 | 23.00 | 25.60 | 0.00 | - | - | 6 | 0.00% |
| APP250117P00105000 | 2024-06-10 1:39PM EDT | 2025-01-17 | 28.51 | 30.60 | 31.30 | 0.00 | - | 32 | 16 | 48.06% |
© 2024 Yahoo. All rights reserved.