NasdaqGS - Delayed Quote • USD
AppLovin Corporation (APP)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240426C00065000 | 4/19/2024 4:29 PM | 65 | 2.89 | 2.80 | 3.00 | -2.69 | -48.21% | 2 | 2 | 51.17% |
| APP240426C00067000 | 4/19/2024 7:37 PM | 67 | 1.76 | 1.70 | 1.85 | -1.94 | -52.43% | 42 | 4 | 50.68% |
| APP240426C00068000 | 4/19/2024 5:03 PM | 68 | 1.44 | 1.25 | 1.40 | -8.23 | -85.11% | 56 | 1 | 50.05% |
| APP240426C00070000 | 4/19/2024 7:43 PM | 70 | 0.60 | 0.65 | 0.75 | -0.85 | -58.62% | 23 | 96 | 51.51% |
| APP240426C00071000 | 4/19/2024 6:42 PM | 71 | 0.47 | 0.40 | 0.55 | -0.58 | -55.24% | 10 | 221 | 52.05% |
| APP240426C00072000 | 4/19/2024 7:39 PM | 72 | 0.29 | 0.25 | 0.40 | -0.54 | -65.06% | 8 | 29 | 52.73% |
| APP240426C00073000 | 4/19/2024 7:42 PM | 73 | 0.20 | 0.15 | 0.25 | -0.85 | -80.95% | 26 | 92 | 51.27% |
| APP240426C00074000 | 4/19/2024 2:56 PM | 74 | 0.25 | 0.10 | 0.20 | -0.30 | -54.55% | 1 | 93 | 50.00% |
| APP240426C00075000 | 4/19/2024 3:24 PM | 75 | 0.15 | 0.05 | 0.15 | -0.50 | -76.92% | 9 | 192 | 50.39% |
| APP240426C00076000 | 4/19/2024 3:32 PM | 76 | 0.08 | 0.00 | 0.15 | -0.32 | -80.00% | 30 | 90 | 51.95% |
| APP240426C00077000 | 4/18/2024 6:06 PM | 77 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 122 | 52.34% |
| APP240426C00078000 | 4/19/2024 7:31 PM | 78 | 0.09 | 0.05 | 0.10 | -0.26 | -74.29% | 32 | 37 | 60.35% |
| APP240426C00079000 | 4/15/2024 2:59 PM | 79 | 0.78 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 25 | 54.69% |
| APP240426C00080000 | 4/19/2024 6:53 PM | 80 | 0.10 | 0.00 | 0.45 | 0.03 | 42.86% | 7 | 213 | 84.18% |
| APP240426C00081000 | 4/17/2024 2:36 PM | 81 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 6 | 10 | 81.64% |
| APP240426C00082000 | 4/16/2024 1:41 PM | 82 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 15 | 82.81% |
| APP240426C00083000 | 4/16/2024 6:07 PM | 83 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 13 | 86.72% |
| APP240426C00084000 | 4/17/2024 3:32 PM | 84 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 113.28% |
| APP240426C00085000 | 4/10/2024 1:49 PM | 85 | 0.53 | 0.00 | 1.15 | 0.00 | 0.00% | - | 1 | 130.47% |
| APP240426C00090000 | 4/11/2024 1:50 PM | 90 | 0.25 | 0.00 | 0.45 | 0.00 | 0.00% | 6 | 157 | 124.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240426P00058000 | 3/27/2024 7:18 PM | 58 | 0.40 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 1 | 68.36% |
| APP240426P00060000 | 4/19/2024 6:56 PM | 60 | 0.16 | 0.10 | 0.20 | 0.05 | 45.45% | 4 | 4 | 53.13% |
| APP240426P00062000 | 4/19/2024 7:40 PM | 62 | 0.38 | 0.30 | 0.40 | 0.28 | 280.00% | 7 | 6 | 51.47% |
| APP240426P00063000 | 4/19/2024 7:27 PM | 63 | 0.55 | 0.50 | 0.60 | 0.23 | 71.88% | 55 | 28 | 52.05% |
| APP240426P00064000 | 4/19/2024 6:00 PM | 64 | 0.63 | 0.75 | 0.80 | 0.15 | 31.25% | 73 | 46 | 51.17% |
| APP240426P00065000 | 4/19/2024 7:22 PM | 65 | 1.00 | 1.05 | 1.15 | 0.30 | 42.86% | 50 | 38 | 51.17% |
| APP240426P00066000 | 4/19/2024 7:47 PM | 66 | 1.72 | 1.40 | 1.55 | 0.77 | 81.05% | 59 | 19 | 50.39% |
| APP240426P00067000 | 4/19/2024 6:56 PM | 67 | 1.92 | 1.85 | 2.00 | 0.52 | 37.14% | 25 | 181 | 51.37% |
| APP240426P00068000 | 4/19/2024 4:55 PM | 68 | 2.42 | 2.40 | 2.55 | 0.62 | 34.44% | 20 | 45 | 50.78% |
| APP240426P00069000 | 4/19/2024 7:00 PM | 69 | 3.18 | 3.00 | 3.20 | 0.93 | 41.33% | 127 | 309 | 50.68% |
| APP240426P00070000 | 4/19/2024 7:55 PM | 70 | 3.87 | 3.40 | 4.00 | 1.12 | 40.73% | 4 | 68 | 53.13% |
| APP240426P00071000 | 4/19/2024 4:37 PM | 71 | 4.85 | 4.40 | 4.80 | 1.35 | 38.57% | 6 | 363 | 53.91% |
| APP240426P00072000 | 4/18/2024 3:08 PM | 72 | 2.50 | 5.40 | 5.60 | 0.00 | 0.00% | 6 | 47 | 52.73% |
| APP240426P00073000 | 4/19/2024 1:46 PM | 73 | 4.41 | 5.00 | 6.60 | 1.21 | 37.81% | 1 | 32 | 58.89% |
| APP240426P00074000 | 4/19/2024 1:48 PM | 74 | 5.47 | 7.20 | 7.50 | 0.27 | 5.19% | 1 | 13 | 50.00% |
| APP240426P00075000 | 4/19/2024 3:12 PM | 75 | 7.70 | 8.10 | 8.50 | 1.40 | 22.22% | 3 | 167 | 50.39% |
| APP240426P00076000 | 4/12/2024 6:41 PM | 76 | 3.10 | 9.10 | 9.50 | 0.00 | 0.00% | 1 | 12 | 54.88% |
| APP240426P00077000 | 4/17/2024 4:11 PM | 77 | 6.00 | 9.70 | 10.50 | 0.00 | 0.00% | 3 | 29 | 75.49% |
| APP240426P00078000 | 4/15/2024 2:38 PM | 78 | 4.60 | 10.90 | 11.40 | 0.00 | 0.00% | 12 | 15 | 73.24% |
Related Tickers
DDOG Datadog, Inc.
120.09
-3.94%
TTD The Trade Desk, Inc.
77.30
-4.34%
UBER Uber Technologies, Inc.
69.20
-2.95%
NOW ServiceNow, Inc.
713.91
-2.39%
DUOL Duolingo, Inc.
200.15
-2.39%
HUBS HubSpot, Inc.
631.24
-2.82%
MNDY monday.com Ltd.
178.07
-3.80%
CDNS Cadence Design Systems, Inc.
280.25
-1.98%
U Unity Software Inc.
22.89
-2.30%
TEAM Atlassian Corporation
191.55
-1.06%