AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00060000 | 2024-04-29 3:57PM EDT | 2024-05-10 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240517C00060000 | 2024-05-07 1:10PM EDT | 2024-05-17 | 17.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP240531C00060000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240621C00060000 | 2024-05-06 9:43AM EDT | 2024-06-21 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| APP240719C00060000 | 2024-05-07 10:30AM EDT | 2024-07-19 | 19.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP240816C00060000 | 2024-05-02 11:54AM EDT | 2024-08-16 | 17.31 | 0.00 | 0.00 | 0.00 | - | 1 | 443 | 0.00% |
| APP240920C00060000 | 2024-04-25 10:14AM EDT | 2024-09-20 | 16.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP241115C00060000 | 2024-05-03 3:18PM EDT | 2024-11-15 | 22.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117C00060000 | 2024-05-06 10:58AM EDT | 2025-01-17 | 25.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| APP250718C00060000 | 2024-04-25 9:30AM EDT | 2025-07-18 | 22.20 | 0.00 | 0.00 | 0.00 | - | 34 | 41 | 0.00% |
| APP260116C00060000 | 2024-05-07 11:42AM EDT | 2026-01-16 | 32.60 | 0.00 | 0.00 | 0.00 | - | 4 | 288 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00060000 | 2024-05-07 2:58PM EDT | 2024-05-10 | 0.27 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| APP240517P00060000 | 2024-05-07 3:50PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| APP240524P00060000 | 2024-05-06 10:05AM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240531P00060000 | 2024-05-06 10:34AM EDT | 2024-05-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APP240621P00060000 | 2024-05-07 2:53PM EDT | 2024-06-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| APP240719P00060000 | 2024-05-07 10:02AM EDT | 2024-07-19 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APP240816P00060000 | 2024-04-24 3:39PM EDT | 2024-08-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 549 | 12.50% |
| APP240920P00060000 | 2024-05-07 11:34AM EDT | 2024-09-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| APP241115P00060000 | 2024-04-26 1:44PM EDT | 2024-11-15 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| APP250117P00060000 | 2024-05-07 2:52PM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 308 | 385 | 6.25% |
| APP250718P00060000 | 2024-05-07 2:49PM EDT | 2025-07-18 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| APP260116P00060000 | 2024-04-18 1:16PM EDT | 2026-01-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
© 2024 Yahoo. All rights reserved.