AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

12.59

+0.69

(+5.80%)

At close: 04:00PM EST

12.70

+0.11

(+0.87%)

After hours:

07:58PM EST

Advertisement

In The Money

Show:ListStraddle

Strike:12.50

CallsforFebruary 17, 2023

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
APP230217C00012500	2023-01-27 3:59PM EST	2023-02-17	1.35	1.25	1.35	+0.48	+55.17%	579	1,497	107.42%
APP230317C00012500	2023-01-27 3:06PM EST	2023-03-17	1.60	1.50	1.65	+0.35	+28.00%	86	123	84.57%
APP230519C00012500	2023-01-27 3:47PM EST	2023-05-19	2.27	2.20	2.35	+0.42	+22.70%	3	523	81.45%
APP230818C00012500	2023-01-25 1:26PM EST	2023-08-18	2.40	2.75	3.10	0.00	-	2	105	78.42%
APP240119C00012500	2023-01-23 11:34AM EST	2024-01-19	3.00	3.50	3.90	0.00	-	16	113	75.66%
APP250117C00012500	2023-01-24 11:02AM EST	2025-01-17	4.70	4.50	5.70	0.00	-	1	69	75.27%

PutsforFebruary 17, 2023

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
APP230217P00012500	2023-01-27 3:51PM EST	2023-02-17	1.16	1.15	1.25	-0.34	-22.67%	40	559	106.45%
APP230317P00012500	2023-01-25 1:09PM EST	2023-03-17	1.90	1.35	1.50	+1.90	-	-	3	81.25%
APP230519P00012500	2023-01-24 3:10PM EST	2023-05-19	2.45	1.95	2.15	0.00	-	73	123	76.47%
APP230818P00012500	2023-01-05 2:46PM EST	2023-08-18	4.10	2.50	2.75	0.00	-	-	1	72.61%
APP240119P00012500	2023-01-06 3:18PM EST	2024-01-19	4.60	3.10	3.40	0.00	-	20	721	67.92%
APP250117P00012500	2022-12-05 3:19PM EST	2025-01-17	4.20	4.00	6.30	0.00	-	4	5	77.61%

Advertisement