AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00080000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 4.00 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| APP240517C00080000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| APP240524C00080000 | 2024-05-07 1:37PM EDT | 2024-05-24 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP240531C00080000 | 2024-05-07 1:00PM EDT | 2024-05-31 | 5.00 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 3.13% |
| APP240607C00080000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APP240614C00080000 | 2024-05-07 9:41AM EDT | 2024-06-14 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APP240621C00080000 | 2024-05-07 3:49PM EDT | 2024-06-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| APP240719C00080000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| APP240816C00080000 | 2024-05-06 3:46PM EDT | 2024-08-16 | 9.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| APP240920C00080000 | 2024-05-07 11:15AM EDT | 2024-09-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| APP241115C00080000 | 2024-04-29 3:32PM EDT | 2024-11-15 | 11.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| APP250117C00080000 | 2024-05-06 10:18AM EDT | 2025-01-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| APP250718C00080000 | 2024-05-02 11:38AM EDT | 2025-07-18 | 17.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| APP260116C00080000 | 2024-05-07 1:53PM EDT | 2026-01-16 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00080000 | 2024-05-07 11:50AM EDT | 2024-05-10 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240517P00080000 | 2024-05-06 3:05PM EDT | 2024-05-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240621P00080000 | 2024-05-07 11:15AM EDT | 2024-06-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APP240719P00080000 | 2024-05-03 11:43AM EDT | 2024-07-19 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240816P00080000 | 2024-05-01 1:39PM EDT | 2024-08-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| APP240920P00080000 | 2024-04-25 10:50AM EDT | 2024-09-20 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP241115P00080000 | 2024-04-26 1:29PM EDT | 2024-11-15 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117P00080000 | 2024-04-15 2:00PM EDT | 2025-01-17 | 18.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.