$365.51
-0.83-0.23%
al cierre: -
$365.91
0.40.11%
After hour: 5:34 PM EDT
Comments
Loading...
AppLovin (NASDAQ:APP) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de AppLovin a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para AppLovin..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price174.21Jan 24, 2025
Change
00%
Bid172.7
Ask178.4
volume0
Intrest2
Strike
190
190
Last Price0.4Jan 07, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest32
Last Price-
Change
-
Bid167.8
Ask173.9
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price161.09Jan 30, 2025
Change
-
Bid162.7
Ask168.8
volume2
Intrest0
Strike
200
200
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest13
Last Price156.1Jan 30, 2025
Change
-
Bid156.8
Ask164.2
volume2
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price159.83Jan 30, 2025
Change
28.121.33%
Bid151.8
Ask159.5
volume2
Intrest1
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price154.85Jan 30, 2025
Change
28.122.17%
Bid147.9
Ask153.8
volume2
Intrest3
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price137.9Jan 28, 2025
Change
00%
Bid142.7
Ask148.9
volume0
Intrest6
Strike
220
220
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Last Price132.91Jan 28, 2025
Change
00%
Bid137.9
Ask143.8
volume0
Intrest3
Strike
225
225
Last Price0.65Jan 13, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest2
Last Price131.5Jan 24, 2025
Change
00%
Bid133.1
Ask138.8
volume0
Intrest4
Strike
230
230
Last Price0.25Jan 23, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest7
Last Price-
Change
-
Bid126.8
Ask134.5
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Last Price119.15Jan 28, 2025
Change
00%
Bid123
Ask128.9
volume0
Intrest2
Strike
240
240
Last Price0.08Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest81
Last Price117.22Jan 30, 2025
Change
3.062.68%
Bid117.7
Ask123.9
volume1
Intrest2
Strike
245
245
Last Price1.29Jan 07, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest7
Last Price112.34Jan 30, 2025
Change
8.297.97%
Bid112.2
Ask119
volume3
Intrest1
Strike
250
250
Last Price0.35Jan 27, 2025
Change
00%
Bid-
Ask1
volume0
Intrest33
Last Price106.09Jan 30, 2025
Change
-
Bid108
Ask113.9
volume2
Intrest0
Strike
255
255
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest26
Last Price78.95Jan 27, 2025
Change
00%
Bid102.9
Ask108.8
volume0
Intrest1
Strike
260
260
Last Price0.01Jan 30, 2025
Change
0.0480%
Bid-
Ask0.1
volume4
Intrest345
Last Price98.02Jan 28, 2025
Change
00%
Bid101
Ask106.4
volume0
Intrest1
Strike
262.5
262.5
Last Price0.65Jan 15, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Last Price95.52Jan 28, 2025
Change
00%
Bid97.7
Ask103.8
volume0
Intrest1
Strike
265
265
Last Price0.25Jan 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest55
Last Price-
Change
-
Bid94.3
Ask101.5
volume0
Intrest0
Strike
267.5
267.5
Last Price0.3Jan 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest44
Last Price93.31Jan 30, 2025
Change
1.171.24%
Bid91.8
Ask99.2
volume2
Intrest1
Strike
270
270
Last Price0.26Jan 29, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest379
Last Price92Jan 28, 2025
Change
00%
Bid89.5
Ask96.7
volume0
Intrest3
Strike
272.5
272.5
Last Price0.45Jan 27, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest9
Last Price88.32Jan 30, 2025
Change
-
Bid87.3
Ask94.2
volume2
Intrest0
Strike
275
275
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest102
Last Price-
Change
-
Bid84.4
Ask91.7
volume0
Intrest0
Strike
277.5
277.5
Last Price0.3Jan 27, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest19
Last Price-
Change
-
Bid81.9
Ask89.2
volume0
Intrest0
Strike
280
280
Last Price0.02Jan 30, 2025
Change
0.4195.35%
Bid-
Ask0.8
volume10
Intrest67
Last Price-
Change
-
Bid79.5
Ask86.3
volume0
Intrest0
Strike
282.5
282.5
Last Price0.45Jan 27, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest8
Last Price37.5Jan 13, 2025
Change
00%
Bid78.3
Ask83.8
volume0
Intrest1
Strike
285
285
Last Price0.06Jan 30, 2025
Change
0.4888.89%
Bid-
Ask0.3
volume1
Intrest227
Last Price62.2Jan 21, 2025
Change
00%
Bid75.6
Ask81.4
volume0
Intrest1
Strike
287.5
287.5
Last Price0.7Jan 27, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest8
Last Price73.3Jan 23, 2025
Change
00%
Bid72
Ask79.2
volume0
Intrest9
Strike
290
290
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.1
volume2
Intrest467
Last Price-
Change
-
Bid69.4
Ask76.5
volume0
Intrest0
Strike
292.5
292.5
Last Price0.75Jan 27, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest25
Last Price43Jan 07, 2025
Change
00%
Bid67
Ask74.3
volume0
Intrest20
Strike
295
295
Last Price0.05Jan 30, 2025
Change
0.0550%
Bid-
Ask0.1
volume2
Intrest362
Last Price-
Change
-
Bid65.6
Ask71.4
volume0
Intrest0
Strike
297.5
297.5
Last Price0.05Jan 30, 2025
Change
0.0550%
Bid-
Ask0.55
volume1
Intrest31
Last Price61.8Jan 28, 2025
Change
00%
Bid64.1
Ask67.9
volume0
Intrest46
Strike
300
300
Last Price0.05Jan 30, 2025
Change
0.1575%
Bid-
Ask0.1
volume176
Intrest497
Last Price-
Change
-
Bid60.7
Ask66.2
volume0
Intrest0
Strike
302.5
302.5
Last Price0.11Jan 30, 2025
Change
0.2670.27%
Bid-
Ask0.15
volume5
Intrest29
Last Price33.82Jan 27, 2025
Change
00%
Bid58.7
Ask63.8
volume0
Intrest14
Strike
305
305
Last Price0.08Jan 30, 2025
Change
0.0433.33%
Bid-
Ask0.15
volume7
Intrest142
Last Price-
Change
-
Bid55.4
Ask61.1
volume0
Intrest0
Strike
307.5
307.5
Last Price0.2Jan 29, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest91
Last Price47.59Jan 29, 2025
Change
00%
Bid53.7
Ask59.9
volume0
Intrest30
Strike
310
310
Last Price0.1Jan 30, 2025
Change
0.150%
Bid0.05
Ask0.1
volume45
Intrest414
Last Price37.09Jan 17, 2025
Change
00%
Bid50.4
Ask56.1
volume0
Intrest10
Strike
312.5
312.5
Last Price0.25Jan 30, 2025
Change
0.2953.7%
Bid-
Ask1.5
volume1
Intrest112
Last Price31.2Jan 27, 2025
Change
00%
Bid48.5
Ask52.6
volume0
Intrest15
Strike
315
315
Last Price0.11Jan 30, 2025
Change
0.0945%
Bid-
Ask0.15
volume199
Intrest390
Last Price58.88Jan 30, 2025
Change
33.18129.11%
Bid46.1
Ask51.2
volume2
Intrest38
Strike
317.5
317.5
Last Price0.1Jan 29, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest97
Last Price45.14Jan 30, 2025
Change
1.964.16%
Bid44.2
Ask50.2
volume9
Intrest47
Strike
320
320
Last Price0.1Jan 30, 2025
Change
0.266.67%
Bid0.05
Ask0.3
volume174
Intrest356
Last Price54.84Jan 30, 2025
Change
16.8944.51%
Bid40.1
Ask45.8
volume2
Intrest7
Strike
322.5
322.5
Last Price0.39Jan 29, 2025
Change
00%
Bid0.05
Ask0.55
volume0
Intrest333
Last Price42.19Jan 29, 2025
Change
00%
Bid38.5
Ask43.2
volume0
Intrest71
Strike
325
325
Last Price0.12Jan 30, 2025
Change
0.3272.73%
Bid0.1
Ask0.15
volume292
Intrest552
Last Price39.98Jan 29, 2025
Change
00%
Bid34.7
Ask41.8
volume0
Intrest29
Strike
327.5
327.5
Last Price0.18Jan 30, 2025
Change
0.4973.13%
Bid0.05
Ask0.3
volume15
Intrest112
Last Price48Jan 30, 2025
Change
1233.33%
Bid32.1
Ask37.8
volume1
Intrest60
Strike
330
330
Last Price0.15Jan 30, 2025
Change
0.576.92%
Bid0.1
Ask0.2
volume106
Intrest635
Last Price34.96Jan 30, 2025
Change
0.030.09%
Bid31.7
Ask37
volume1
Intrest22
Strike
332.5
332.5
Last Price0.2Jan 30, 2025
Change
0.675%
Bid0.15
Ask0.7
volume120
Intrest177
Last Price33.15Jan 30, 2025
Change
10.4746.16%
Bid27
Ask33.3
volume3
Intrest179
Strike
335
335
Last Price0.24Jan 30, 2025
Change
0.7676%
Bid0.15
Ask0.25
volume247
Intrest312
Last Price31.23Jan 30, 2025
Change
0.220.7%
Bid25.6
Ask31.7
volume1
Intrest64
Strike
337.5
337.5
Last Price0.29Jan 30, 2025
Change
0.8674.78%
Bid0.1
Ask0.8
volume122
Intrest185
Last Price26.3Jan 30, 2025
Change
13.66%
Bid22.6
Ask27.3
volume56
Intrest443
Strike
340
340
Last Price0.3Jan 30, 2025
Change
0.8573.91%
Bid0.2
Ask0.35
volume392
Intrest1040
Last Price22.15Jan 30, 2025
Change
1.557.52%
Bid22
Ask26.9
volume6
Intrest25
Strike
342.5
342.5
Last Price0.48Jan 30, 2025
Change
1.1770.91%
Bid0.3
Ask0.5
volume41
Intrest172
Last Price20Jan 30, 2025
Change
3.4414.68%
Bid17.4
Ask22.4
volume28
Intrest94
Strike
345
345
Last Price0.4Jan 30, 2025
Change
1.6380.3%
Bid0.25
Ask0.55
volume235
Intrest959
Last Price18.7Jan 30, 2025
Change
4.6920.05%
Bid15.1
Ask21
volume15
Intrest80
Strike
347.5
347.5
Last Price0.65Jan 30, 2025
Change
2.0976.28%
Bid0.5
Ask0.7
volume52
Intrest74
Last Price17.05Jan 30, 2025
Change
2.4512.56%
Bid16.1
Ask17.5
volume141
Intrest633
Strike
350
350
Last Price0.85Jan 30, 2025
Change
2.171.19%
Bid0.65
Ask0.9
volume599
Intrest292
Last Price14.7Jan 30, 2025
Change
2.816%
Bid12.2
Ask15.4
volume5
Intrest75
Strike
352.5
352.5
Last Price1.16Jan 30, 2025
Change
2.7470.26%
Bid0.75
Ask1.2
volume105
Intrest96
Last Price12Jan 30, 2025
Change
4.225.93%
Bid10.3
Ask14.2
volume24
Intrest167
Strike
355
355
Last Price1.52Jan 30, 2025
Change
3.167.1%
Bid1.25
Ask1.6
volume105
Intrest130
Last Price10Jan 30, 2025
Change
2.419.35%
Bid7.5
Ask11
volume21
Intrest89
Strike
357.5
357.5
Last Price2.4Jan 30, 2025
Change
1.8643.66%
Bid1.7
Ask2.25
volume71
Intrest247
Last Price8.77Jan 30, 2025
Change
2.9325.04%
Bid4.3
Ask9.2
volume253
Intrest267
Strike
360
360
Last Price2.69Jan 30, 2025
Change
3.3655.54%
Bid2.25
Ask2.8
volume639
Intrest707
Last Price10Jan 30, 2025
Change
0.98.26%
Bid3.8
Ask7.9
volume41
Intrest116
Strike
362.5
362.5
Last Price4.07Jan 30, 2025
Change
2.2335.4%
Bid1.6
Ask3.7
volume58
Intrest112
Last Price5Jan 30, 2025
Change
444.44%
Bid4.1
Ask7
volume314
Intrest240
Strike
365
365
Last Price5.2Jan 30, 2025
Change
3.0536.97%
Bid3.9
Ask6.1
volume140
Intrest67
Last Price5.5Jan 30, 2025
Change
3.136.05%
Bid2.1
Ask5.3
volume115
Intrest182
Strike
367.5
367.5
Last Price5.8Jan 30, 2025
Change
3.8539.9%
Bid3
Ask6.2
volume98
Intrest52
Last Price3.2Jan 30, 2025
Change
4.256.76%
Bid3.1
Ask3.7
volume996
Intrest405
Strike
370
370
Last Price7.95Jan 30, 2025
Change
3.1528.38%
Bid7
Ask7.8
volume147
Intrest54
Last Price2.8Jan 30, 2025
Change
3.756.92%
Bid1.4
Ask3.6
volume194
Intrest127
Strike
372.5
372.5
Last Price8.3Jan 30, 2025
Change
4.233.6%
Bid5.5
Ask10.6
volume11
Intrest16
Last Price1.99Jan 30, 2025
Change
3.6164.46%
Bid1.25
Ask2.2
volume386
Intrest454
Strike
375
375
Last Price9Jan 30, 2025
Change
1052.63%
Bid9.2
Ask11.9
volume523
Intrest9
Last Price2.55Jan 30, 2025
Change
1.9543.33%
Bid1.35
Ask1.65
volume179
Intrest125
Strike
377.5
377.5
Last Price9.9Jan 30, 2025
Change
24.971.55%
Bid12.3
Ask16.3
volume17
Intrest1
Last Price1.25Jan 30, 2025
Change
2.7568.75%
Bid1
Ask1.25
volume3979
Intrest828
Strike
380
380
Last Price17.6Jan 30, 2025
Change
0.975.83%
Bid13
Ask20
volume80
Intrest11
Last Price1.07Jan 30, 2025
Change
2.4369.43%
Bid-
Ask1.2
volume78
Intrest35
Strike
382.5
382.5
Last Price13.93Jan 30, 2025
Change
5.0726.68%
Bid15.4
Ask19.9
volume32
Intrest21
Last Price0.64Jan 30, 2025
Change
2.1877.3%
Bid0.55
Ask0.75
volume851
Intrest561
Strike
385
385
Last Price20.5Jan 30, 2025
Change
4.618.33%
Bid18.3
Ask23.6
volume39
Intrest1
Last Price0.3Jan 30, 2025
Change
2.689.66%
Bid0.35
Ask0.55
volume135
Intrest132
Strike
387.5
387.5
Last Price17.95Jan 30, 2025
Change
-
Bid18.9
Ask26
volume3
Intrest0
Last Price0.35Jan 30, 2025
Change
1.9584.78%
Bid0.3
Ask0.5
volume2293
Intrest1159
Strike
390
390
Last Price22.77Jan 30, 2025
Change
3.4613.19%
Bid23
Ask28.4
volume38
Intrest4
Last Price0.22Jan 30, 2025
Change
1.4887.06%
Bid0.15
Ask0.8
volume127
Intrest126
Strike
392.5
392.5
Last Price60.5Jan 27, 2025
Change
00%
Bid23.8
Ask30.3
volume0
Intrest2
Last Price0.25Jan 30, 2025
Change
1.282.76%
Bid0.1
Ask0.4
volume342
Intrest366
Strike
395
395
Last Price30.64Jan 29, 2025
Change
00%
Bid26.3
Ask33.2
volume0
Intrest1
Last Price0.25Jan 30, 2025
Change
180%
Bid0.1
Ask0.7
volume47
Intrest64
Strike
397.5
397.5
Last Price-
Change
-
Bid29.2
Ask35.6
volume0
Intrest0
Last Price0.15Jan 30, 2025
Change
0.884.21%
Bid0.1
Ask0.15
volume5607
Intrest4173
Strike
400
400
Last Price31.28Jan 30, 2025
Change
5.7515.53%
Bid31.7
Ask36
volume7
Intrest1
Last Price0.09Jan 30, 2025
Change
0.8690.53%
Bid-
Ask0.15
volume111
Intrest2772
Strike
402.5
402.5
Last Price-
Change
-
Bid34.7
Ask39.8
volume0
Intrest0
Last Price0.14Jan 30, 2025
Change
0.4676.67%
Bid0.05
Ask0.2
volume117
Intrest378
Strike
405
405
Last Price73.2Jan 27, 2025
Change
00%
Bid35.7
Ask42.3
volume0
Intrest1
Last Price0.57Jan 30, 2025
Change
0.2790%
Bid-
Ask0.4
volume10
Intrest169
Strike
407.5
407.5
Last Price-
Change
-
Bid38.8
Ask44.5
volume0
Intrest0
Last Price0.1Jan 30, 2025
Change
0.3979.59%
Bid0.05
Ask0.6
volume101
Intrest374
Strike
410
410
Last Price78.1Jan 27, 2025
Change
00%
Bid42.5
Ask47.3
volume0
Intrest1
Last Price0.1Jan 30, 2025
Change
0.375%
Bid-
Ask0.15
volume8
Intrest24
Strike
412.5
412.5
Last Price-
Change
-
Bid43.7
Ask49.2
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
0.2295.65%
Bid-
Ask4.3
volume29
Intrest81
Strike
415
415
Last Price-
Change
-
Bid45
Ask52.6
volume0
Intrest0
Last Price0.35Jan 29, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
417.5
417.5
Last Price-
Change
-
Bid49.3
Ask54
volume0
Intrest0
Last Price0.1Jan 30, 2025
Change
0.266.67%
Bid-
Ask0.65
volume33
Intrest163
Strike
420
420
Last Price52.27Jan 30, 2025
Change
30.6336.95%
Bid50.7
Ask58
volume4
Intrest0
Last Price0.05Jan 30, 2025
Change
0.280%
Bid-
Ask0.9
volume21
Intrest70
Strike
422.5
422.5
Last Price-
Change
-
Bid53.5
Ask60.8
volume0
Intrest0
Last Price0.04Jan 30, 2025
Change
0.2184%
Bid-
Ask0.05
volume36
Intrest62
Strike
425
425
Last Price-
Change
-
Bid56
Ask63.2
volume0
Intrest0
Last Price0.53Jan 30, 2025
Change
0.1851.43%
Bid-
Ask1
volume1
Intrest3
Strike
427.5
427.5
Last Price-
Change
-
Bid58.5
Ask65.8
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
0.166.67%
Bid-
Ask0.45
volume4
Intrest63
Strike
430
430
Last Price103.89Jan 07, 2025
Change
00%
Bid61.1
Ask68.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid63.7
Ask70.7
volume0
Intrest0
Last Price0.76Jan 22, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Strike
435
435
Last Price105.86Jan 08, 2025
Change
00%
Bid66.3
Ask73.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid68.6
Ask75.7
volume0
Intrest0
Last Price0.1Jan 30, 2025
Change
0.05100%
Bid-
Ask0.1
volume6
Intrest137
Strike
440
440
Last Price114Jan 07, 2025
Change
00%
Bid71.3
Ask77.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid73.8
Ask80.2
volume0
Intrest0
Last Price0.2Jan 16, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest2
Strike
445
445
Last Price-
Change
-
Bid75.6
Ask83.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid78.1
Ask85.5
volume0
Intrest0
Last Price0.06Jan 28, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest35
Strike
450
450
Last Price111.45Jan 27, 2025
Change
00%
Bid80.6
Ask88.1
volume0
Intrest0
Last Price0.25Jan 22, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest10
Strike
460
460
Last Price-
Change
-
Bid90.6
Ask98.2
volume0
Intrest0
Last Price0.1Jan 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest17
Strike
470
470
Last Price-
Change
-
Bid100.7
Ask108.3
volume0
Intrest0
Last Price2.75Dec 23, 2024
Change
00%
Bid-
Ask2.25
volume0
Intrest1
Strike
480
480
Last Price-
Change
-
Bid110.7
Ask118.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest0
Strike
490
490
Last Price163.36Jan 07, 2025
Change
00%
Bid120.7
Ask128.3
volume0
Intrest0
Last Price0.35Jan 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
500
500
Last Price170.04Jan 07, 2025
Change
00%
Bid130.7
Ask138.3
volume0
Intrest0
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest35
Strike
510
510
Last Price180.47Jan 08, 2025
Change
00%
Bid140.7
Ask148.3
volume0
Intrest0