Gold vs US Dollar

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Applovin Corporation (APP)
Applovin Corporation (APP) Options

APP Applovin Corporation

73.82

4.61 (6.66%)

27 Apr 2024 - Closed

Delayed by 15 minutes

APP Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
67.00	6.80	7.30	7.50	7.05	4.75	172.73 %	7	37	26/4/2024
68.00	4.90	7.40	6.20	6.15	3.60	138.46 %	10	51	26/4/2024
69.00	3.80	6.50	5.00	5.15	2.65	112.77 %	34	229	26/4/2024
70.00	3.70	4.90	4.07	4.30	2.19	116.49 %	372	393	26/4/2024
71.00	3.40	3.70	3.40	3.55	1.93	131.29 %	28	298	26/4/2024
71.50	3.00	3.40	3.18	3.20	2.18	218.00 %	26	112	26/4/2024
72.00	2.85	3.00	2.56	2.925	1.37	115.13 %	15	248	26/4/2024
72.50	2.50	2.70	2.55	2.60	1.65	183.33 %	31	90	26/4/2024
73.00	2.20	2.35	2.30	2.275	1.60	228.57 %	46	303	26/4/2024
73.50	1.90	2.05	1.65	1.975	1.24	302.44 %	168	43	26/4/2024
74.00	1.70	1.80	1.65	1.75	1.15	230.00 %	135	541	26/4/2024
74.50	1.45	2.45	1.60	1.95	1.24	344.44 %	143	19	26/4/2024
75.00	1.20	1.35	1.15	1.275	0.65	130.00 %	227	225	26/4/2024
75.50	1.05	1.15	1.05	1.10	0.65	162.50 %	76	16	26/4/2024
76.00	0.90	1.00	0.90	0.95	0.65	260.00 %	69	161	26/4/2024
77.00	0.60	0.70	0.60	0.65	-0.40	-40.00 %	232	476	26/4/2024
78.00	0.40	0.50	0.40	0.45	0.30	300.00 %	106	39	26/4/2024
79.00	0.25	0.35	0.40	0.30	0.27	207.69 %	39	73	26/4/2024
80.00	0.15	0.20	0.20	0.175	0.00	0.00 %	8	205	26/4/2024
81.00	0.05	0.15	0.11	0.10	0.01	10.00 %	9	430	26/4/2024

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
67.00	0.15	0.20	0.16	0.175	-0.89	-84.76 %	78	352	26/4/2024
68.00	0.15	0.25	0.30	0.20	-1.10	-78.57 %	9	111	26/4/2024
69.00	0.30	0.40	0.35	0.35	-1.55	-81.58 %	149	474	26/4/2024
70.00	0.45	0.55	0.50	0.50	-2.15	-81.13 %	59	53	26/4/2024
71.00	0.65	0.80	0.75	0.725	-2.15	-74.14 %	49	96	26/4/2024
71.50	0.80	0.95	0.89	0.875	-1.91	-68.21 %	25	56	26/4/2024
72.00	0.95	1.20	1.05	1.075	-3.15	-75.00 %	12	288	26/4/2024
72.50	1.10	1.25	1.15	1.175	-1.30	-53.06 %	16	8	26/4/2024
73.00	1.35	1.45	1.58	1.40	-2.97	-65.27 %	23	13	26/4/2024
73.50	1.55	1.70	2.00	1.625	-2.20	-52.38 %	85	6	26/4/2024
74.00	1.80	1.95	2.00	1.875	-4.08	-67.11 %	13	11	26/4/2024
74.50	2.10	2.30	3.70	2.20	0.00	0.00 %	0	5	-
75.00	2.35	2.50	5.70	2.425	0.00	0.00 %	0	124	-
75.50	2.55	3.40	3.10	2.975	0.00	0.00 %	4	0	26/4/2024
76.00	3.00	3.30	3.00	3.15	-3.90	-56.52 %	7	16	26/4/2024
77.00	3.70	3.90	3.90	3.80	-4.50	-53.57 %	17	11	26/4/2024
78.00	4.40	4.70	4.80	4.55	0.00	0.00 %	0	13	-
79.00	5.10	5.90	7.20	5.50	0.00	0.00 %	0	2	-
80.00	6.00	6.50	5.83	6.25	-6.67	-53.36 %	2	7	26/4/2024
81.00	7.00	7.40	0.00	7.20	0.00	0.00 %	0	0	-

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions