AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00045000 | 2024-05-03 9:35AM EDT | 2024-05-10 | 28.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240517C00045000 | 2024-04-29 3:57PM EDT | 2024-05-17 | 28.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APP240621C00045000 | 2024-04-12 9:44AM EDT | 2024-06-21 | 32.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| APP240719C00045000 | 2024-04-19 3:42PM EDT | 2024-07-19 | 22.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| APP240816C00045000 | 2024-05-06 2:37PM EDT | 2024-08-16 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920C00045000 | 2024-04-19 2:39PM EDT | 2024-09-20 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP241018C00045000 | 2024-05-03 10:14AM EDT | 2024-10-18 | 31.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP241115C00045000 | 2024-03-27 10:38AM EDT | 2024-11-15 | 28.30 | 31.70 | 33.20 | 0.00 | - | 1 | 1 | 57.28% |
| APP250117C00045000 | 2024-04-19 12:29PM EDT | 2025-01-17 | 26.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250718C00045000 | 2024-04-11 2:40PM EDT | 2025-07-18 | 39.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP260116C00045000 | 2024-04-18 3:22PM EDT | 2026-01-16 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00045000 | 2024-05-07 1:19PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APP240517P00045000 | 2024-05-06 2:43PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APP240621P00045000 | 2024-04-30 12:26PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240719P00045000 | 2024-05-07 12:40PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| APP240816P00045000 | 2024-05-07 10:39AM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| APP240920P00045000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APP250117P00045000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP250718P00045000 | 2024-04-29 11:20AM EDT | 2025-07-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 12.50% |
| APP260116P00045000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.