AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00070000 | 2024-05-07 10:55AM EDT | 2024-05-10 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
| APP240517C00070000 | 2024-05-07 3:27PM EDT | 2024-05-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 38 | 7,557 | 0.00% |
| APP240524C00070000 | 2024-05-06 3:47PM EDT | 2024-05-24 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| APP240531C00070000 | 2024-04-26 12:54PM EDT | 2024-05-31 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| APP240621C00070000 | 2024-05-07 12:58PM EDT | 2024-06-21 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,508 | 0.00% |
| APP240719C00070000 | 2024-05-07 1:35PM EDT | 2024-07-19 | 13.10 | 0.00 | 0.00 | 0.00 | - | 13 | 714 | 0.00% |
| APP240816C00070000 | 2024-05-06 3:02PM EDT | 2024-08-16 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,048 | 0.00% |
| APP240920C00070000 | 2024-04-24 1:59PM EDT | 2024-09-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| APP241018C00070000 | 2024-05-03 2:23PM EDT | 2024-10-18 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| APP241115C00070000 | 2024-04-29 1:54PM EDT | 2024-11-15 | 15.84 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| APP250117C00070000 | 2024-05-06 10:13AM EDT | 2025-01-17 | 19.90 | 0.00 | 0.00 | 0.00 | - | 21 | 184 | 0.00% |
| APP250718C00070000 | 2024-04-15 10:51AM EDT | 2025-07-18 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 0.00% |
| APP260116C00070000 | 2024-05-07 11:40AM EDT | 2026-01-16 | 27.80 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00070000 | 2024-05-07 3:53PM EDT | 2024-05-10 | 1.95 | 0.00 | 0.00 | 0.00 | - | 30 | 471 | 25.00% |
| APP240517P00070000 | 2024-05-07 3:31PM EDT | 2024-05-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 63 | 4,292 | 12.50% |
| APP240524P00070000 | 2024-05-07 1:16PM EDT | 2024-05-24 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 12.50% |
| APP240531P00070000 | 2024-05-07 1:48PM EDT | 2024-05-31 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| APP240621P00070000 | 2024-05-07 1:15PM EDT | 2024-06-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 83 | 266 | 6.25% |
| APP240719P00070000 | 2024-05-07 9:59AM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 735 | 6.25% |
| APP240816P00070000 | 2024-05-06 3:48PM EDT | 2024-08-16 | 6.71 | 0.00 | 0.00 | 0.00 | - | 342 | 345 | 3.13% |
| APP240920P00070000 | 2024-04-25 10:50AM EDT | 2024-09-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| APP241115P00070000 | 2024-05-03 12:02PM EDT | 2024-11-15 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 3.13% |
| APP250117P00070000 | 2024-05-07 2:39PM EDT | 2025-01-17 | 10.18 | 0.00 | 0.00 | 0.00 | - | 385 | 542 | 3.13% |
| APP260116P00070000 | 2024-04-30 9:51AM EDT | 2026-01-16 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 1.56% |
© 2024 Yahoo. All rights reserved.