Singapore markets open in 1 hour 28 minutes

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.74+0.18 (+0.46%)
At close: 04:00PM EDT
40.22 +0.48 (+1.21%)
After hours: 07:03PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APP231020C000200002023-08-25 10:19AM EDT20.0019.6717.5018.000.00-130.00%
APP231020C000225002023-08-24 2:02PM EDT22.5017.3015.1015.700.00-110.00%
APP231020C000250002023-09-26 2:52PM EDT25.0013.5014.6015.000.00-1291.80%
APP231020C000300002023-09-22 1:25PM EDT30.008.059.6010.000.00-11259.57%
APP231020C000325002023-09-25 12:17PM EDT32.505.937.107.600.00-11150.59%
APP231020C000350002023-09-26 1:47PM EDT35.004.205.005.200.00-214153.42%
APP231020C000375002023-09-28 1:45PM EDT37.503.193.003.20+0.19+6.33%1523448.39%
APP231020C000400002023-09-28 2:50PM EDT40.001.671.551.70+0.09+5.70%481,15745.80%
APP231020C000425002023-09-28 3:41PM EDT42.500.700.650.750.00-1921,75143.85%
APP231020C000450002023-09-28 1:36PM EDT45.000.290.200.30+0.04+16.00%1151,95443.80%
APP231020C000475002023-09-26 1:33PM EDT47.500.100.050.150.00-952547.27%
APP231020C000500002023-09-27 11:29AM EDT50.000.070.000.150.00-1001,26650.20%
APP231020C000550002023-09-21 10:28AM EDT55.000.100.000.150.00-32666.41%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APP231020P000300002023-09-25 11:38AM EDT30.000.050.000.150.00-40343761.91%
APP231020P000325002023-09-27 2:26PM EDT32.500.150.050.150.00-38054.10%
APP231020P000350002023-09-28 3:58PM EDT35.000.300.250.35-0.15-33.33%23,03548.63%
APP231020P000375002023-09-28 3:37PM EDT37.500.750.700.80-0.13-14.77%3495143.70%
APP231020P000400002023-09-28 12:29PM EDT40.001.531.701.80-1.02-40.00%853,28041.75%
APP231020P000425002023-09-28 3:23PM EDT42.503.203.203.40-1.30-28.89%31,70440.58%
APP231020P000450002023-09-25 3:32PM EDT45.007.025.305.600.00-55345.56%
APP231020P000500002023-09-22 2:12PM EDT50.0012.4010.1010.400.00-1056.45%
APP231020P000550002023-09-18 1:21PM EDT55.0010.6015.1015.400.00--074.02%