NasdaqGS - Delayed Quote USD
AppLovin Corporation (APP)
At close: 4:00 PM EST
After hours: 6:57 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241122C00070000 | 11/11/2024 2:56 PM | 70 | 203.00 | 246.00 | 249.70 | 0.00 | 0.00% | 1 | 1 | 1,108.40% |
| APP241122C00085000 | 11/14/2024 2:34 PM | 85 | 208.80 | 231.00 | 234.70 | 0.00 | 0.00% | - | 8 | 970.51% |
| APP241122C00100000 | 11/11/2024 2:42 PM | 100 | 163.90 | 216.10 | 219.70 | 0.00 | 0.00% | 1 | 1 | 857.03% |
| APP241122C00110000 | 10/17/2024 4:10 PM | 110 | 35.78 | 179.10 | 182.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| APP241122C00115000 | 11/21/2024 2:38 PM | 115 | 203.60 | 201.10 | 204.70 | 27.35 | 15.52% | 1 | 1 | 760.35% |
| APP241122C00120000 | 11/18/2024 3:50 PM | 120 | 179.25 | 196.20 | 199.70 | 0.00 | 0.00% | 5 | 4 | 731.05% |
| APP241122C00121000 | 11/7/2024 2:31 PM | 121 | 112.90 | 195.10 | 198.60 | 0.00 | 0.00% | 1 | 1 | 716.21% |
| APP241122C00122000 | 11/8/2024 8:36 PM | 122 | 161.50 | 194.10 | 197.70 | 0.00 | 0.00% | 4 | 4 | 719.73% |
| APP241122C00123000 | 11/15/2024 3:09 PM | 123 | 159.50 | 193.00 | 197.50 | 0.00 | 0.00% | 2 | 0 | 396.88% |
| APP241122C00124000 | 11/15/2024 3:06 PM | 124 | 159.50 | 192.10 | 195.70 | 0.00 | 0.00% | 4 | 4 | 708.59% |
| APP241122C00125000 | 11/19/2024 8:18 PM | 125 | 196.28 | 192.10 | 194.60 | 0.00 | 0.00% | 2 | 13 | 489.06% |
| APP241122C00127000 | 10/17/2024 1:37 PM | 127 | 23.00 | 162.20 | 166.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| APP241122C00129000 | 11/14/2024 6:54 PM | 129 | 157.88 | 187.10 | 190.70 | 0.00 | 0.00% | 2 | 2 | 681.45% |
| APP241122C00130000 | 11/15/2024 8:58 PM | 130 | 187.90 | 186.10 | 189.70 | 26.72 | 16.58% | 22 | 24 | 676.17% |
| APP241122C00131000 | 10/21/2024 3:11 PM | 131 | 28.34 | 185.10 | 188.70 | 0.00 | 0.00% | 3 | 2 | 670.90% |
| APP241122C00132000 | 11/7/2024 2:30 PM | 132 | 97.68 | 184.10 | 187.70 | 0.00 | 0.00% | 32 | 40 | 665.63% |
| APP241122C00133000 | 11/7/2024 2:30 PM | 133 | 96.73 | 183.10 | 186.60 | 0.00 | 0.00% | 32 | 41 | 651.95% |
| APP241122C00134000 | 11/14/2024 6:54 PM | 134 | 152.97 | 182.10 | 185.60 | 0.00 | 0.00% | 2 | 33 | 646.88% |
| APP241122C00135000 | 11/7/2024 7:23 PM | 135 | 109.12 | 181.10 | 184.70 | 0.00 | 0.00% | 1 | 3 | 650.39% |
| APP241122C00136000 | 11/7/2024 2:30 PM | 136 | 93.73 | 180.10 | 183.70 | 0.00 | 0.00% | 32 | 30 | 645.31% |
| APP241122C00137000 | 11/7/2024 2:30 PM | 137 | 92.72 | 179.10 | 182.70 | 0.00 | 0.00% | 50 | 43 | 640.23% |
| APP241122C00138000 | 11/6/2024 7:08 PM | 138 | 32.20 | 178.10 | 181.70 | 0.00 | 0.00% | - | 1 | 635.25% |
| APP241122C00139000 | 11/7/2024 2:30 PM | 139 | 90.79 | 177.10 | 180.70 | 0.00 | 0.00% | 50 | 44 | 630.27% |
| APP241122C00140000 | 10/25/2024 2:18 PM | 140 | 27.90 | 176.10 | 179.70 | 0.00 | 0.00% | 6 | 57 | 625.39% |
| APP241122C00141000 | 10/7/2024 4:03 PM | 141 | 12.87 | 103.50 | 107.90 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| APP241122C00143000 | 11/8/2024 8:23 PM | 143 | 140.70 | 173.10 | 176.70 | 0.00 | 0.00% | 3 | 47 | 610.94% |
| APP241122C00144000 | 11/13/2024 8:02 PM | 144 | 134.78 | 172.10 | 175.70 | 0.00 | 0.00% | 1 | 43 | 606.15% |
| APP241122C00145000 | 11/7/2024 3:18 PM | 145 | 107.00 | 171.10 | 174.70 | 0.00 | 0.00% | 1 | 8 | 601.37% |
| APP241122C00146000 | 11/6/2024 3:22 PM | 146 | 28.05 | 170.10 | 174.50 | 0.00 | 0.00% | 1 | 4 | 385.94% |
| APP241122C00147000 | 11/7/2024 2:30 PM | 147 | 82.77 | 168.70 | 172.70 | 0.00 | 0.00% | 40 | 36 | 591.99% |
| APP241122C00148000 | 11/6/2024 4:37 PM | 148 | 25.12 | 168.10 | 171.70 | 0.00 | 0.00% | 10 | 11 | 587.40% |
| APP241122C00149000 | 11/7/2024 2:36 PM | 149 | 93.30 | 167.10 | 170.70 | 0.00 | 0.00% | 41 | 37 | 582.81% |
| APP241122C00150000 | 11/11/2024 5:43 PM | 150 | 168.60 | 166.20 | 169.60 | 35.80 | 26.96% | 1 | 102 | 570.70% |
| APP241122C00152500 | 11/7/2024 2:42 PM | 152.5 | 90.45 | 163.60 | 167.20 | 0.00 | 0.00% | 11 | 14 | 566.99% |
| APP241122C00155000 | 11/7/2024 2:35 PM | 155 | 83.60 | 161.10 | 164.70 | 0.00 | 0.00% | 1 | 8 | 555.86% |
| APP241122C00157500 | 11/7/2024 4:08 PM | 157.5 | 84.00 | 158.60 | 162.20 | 0.00 | 0.00% | 5 | 16 | 544.92% |
| APP241122C00160000 | 11/11/2024 2:47 PM | 160 | 110.31 | 156.10 | 159.70 | 0.00 | 0.00% | 2 | 60 | 534.08% |
| APP241122C00162500 | 11/12/2024 6:29 PM | 162.5 | 127.65 | 153.60 | 157.20 | 0.00 | 0.00% | 1 | 11 | 523.44% |
| APP241122C00165000 | 11/15/2024 8:39 PM | 165 | 121.40 | 150.60 | 154.70 | 0.00 | 0.00% | 5 | 16 | 513.09% |
| APP241122C00167500 | 11/7/2024 4:00 PM | 167.5 | 78.67 | 148.60 | 152.20 | 0.00 | 0.00% | 29 | 26 | 502.73% |
| APP241122C00170000 | 11/21/2024 3:23 PM | 170 | 148.93 | 146.10 | 149.70 | -4.02 | -2.63% | 1 | 106 | 492.58% |
| APP241122C00172500 | 11/14/2024 2:34 PM | 172.5 | 121.30 | 143.60 | 147.30 | 0.00 | 0.00% | 1 | 28 | 488.87% |
| APP241122C00175000 | 11/8/2024 5:06 PM | 175 | 92.49 | 141.10 | 144.80 | 0.00 | 0.00% | 21 | 41 | 478.91% |
| APP241122C00177500 | 11/8/2024 3:53 PM | 177.5 | 91.26 | 138.60 | 142.30 | 0.00 | 0.00% | 31 | 70 | 468.95% |
| APP241122C00180000 | 11/19/2024 3:28 PM | 180 | 118.50 | 136.10 | 140.50 | 0.00 | 0.00% | 1 | 33 | 289.06% |
| APP241122C00182500 | 11/8/2024 3:13 PM | 182.5 | 81.18 | 133.60 | 137.30 | 0.00 | 0.00% | 20 | 4 | 449.71% |
| APP241122C00185000 | 11/19/2024 3:28 PM | 185 | 113.45 | 131.10 | 134.80 | 0.00 | 0.00% | 1 | 6 | 440.23% |
| APP241122C00187500 | 11/8/2024 3:10 PM | 187.5 | 76.25 | 128.60 | 132.30 | 0.00 | 0.00% | 20 | 21 | 430.86% |
| APP241122C00190000 | 11/8/2024 3:58 PM | 190 | 78.01 | 126.10 | 129.70 | 0.00 | 0.00% | 3 | 9 | 416.11% |
| APP241122C00192500 | 11/7/2024 3:29 PM | 192.5 | 55.22 | 123.60 | 127.30 | 0.00 | 0.00% | 8 | 5 | 412.50% |
| APP241122C00195000 | 11/21/2024 3:23 PM | 195 | 123.96 | 121.10 | 124.80 | 33.42 | 36.91% | 2 | 14 | 403.52% |
| APP241122C00197500 | 11/19/2024 4:10 PM | 197.5 | 102.75 | 118.90 | 122.30 | 0.00 | 0.00% | 20 | 23 | 394.53% |
| APP241122C00200000 | 11/21/2024 4:28 PM | 200 | 123.70 | 116.10 | 119.80 | 7.07 | 6.06% | 94 | 119 | 385.74% |
| APP241122C00202500 | 11/8/2024 3:55 PM | 202.5 | 65.43 | 113.50 | 117.30 | 0.00 | 0.00% | 5 | 5 | 377.05% |
| APP241122C00205000 | 11/8/2024 3:19 PM | 205 | 57.86 | 111.10 | 114.80 | 0.00 | 0.00% | 8 | 15 | 368.36% |
| APP241122C00207500 | 11/21/2024 2:30 PM | 207.5 | 116.50 | 108.70 | 112.30 | 37.37 | 47.23% | 1 | 1 | 359.86% |
| APP241122C00210000 | 11/20/2024 5:05 PM | 210 | 127.90 | 106.10 | 109.80 | 0.00 | 0.00% | 20 | 25 | 351.37% |
| APP241122C00212500 | 11/8/2024 8:15 PM | 212.5 | 69.28 | 103.60 | 107.80 | 0.00 | 0.00% | 1 | 1 | 364.55% |
| APP241122C00215000 | 11/19/2024 5:39 PM | 215 | 99.66 | 101.10 | 105.20 | 0.00 | 0.00% | 2 | 40 | 351.90% |
| APP241122C00217500 | 11/21/2024 2:30 PM | 217.5 | 106.50 | 98.60 | 102.50 | 55.97 | 110.77% | 1 | 1 | 335.16% |
| APP241122C00220000 | 11/12/2024 2:55 PM | 220 | 66.10 | 96.10 | 100.50 | 0.00 | 0.00% | 2 | 1 | 193.75% |
| APP241122C00222500 | 11/21/2024 2:30 PM | 222.5 | 102.00 | 93.60 | 97.30 | 55.59 | 119.78% | 1 | 0 | 310.35% |
| APP241122C00225000 | 11/19/2024 5:54 PM | 225 | 90.15 | 91.00 | 95.20 | 0.00 | 0.00% | 1 | 50 | 318.26% |
| APP241122C00227500 | 11/8/2024 4:21 PM | 227.5 | 40.82 | 88.50 | 92.30 | 0.00 | 0.00% | 4 | 2 | 294.39% |
| APP241122C00230000 | 11/19/2024 3:27 PM | 230 | 68.70 | 86.00 | 90.10 | 0.00 | 0.00% | 1 | 6 | 298.14% |
| APP241122C00232500 | 11/8/2024 6:47 PM | 232.5 | 51.72 | 83.50 | 87.70 | 0.00 | 0.00% | 2 | 0 | 293.75% |
| APP241122C00235000 | 11/15/2024 3:06 PM | 235 | 48.78 | 81.00 | 85.10 | 0.00 | 0.00% | 2 | 10 | 282.18% |
| APP241122C00240000 | 11/20/2024 3:17 PM | 240 | 80.60 | 76.10 | 80.20 | 0.00 | 0.00% | 2 | 101 | 269.78% |
| APP241122C00242500 | 11/18/2024 3:19 PM | 242.5 | 53.00 | 73.50 | 77.80 | 0.00 | 0.00% | 1 | 1 | 265.14% |
| APP241122C00245000 | 11/20/2024 3:51 PM | 245 | 82.41 | 71.00 | 75.10 | 0.00 | 0.00% | 2 | 66 | 250.83% |
| APP241122C00247500 | 11/14/2024 2:34 PM | 247.5 | 47.30 | 68.50 | 72.30 | 0.00 | 0.00% | 1 | 1 | 233.11% |
| APP241122C00250000 | 11/21/2024 4:39 PM | 250 | 68.57 | 66.60 | 69.70 | -8.23 | -10.72% | 8 | 134 | 222.17% |
| APP241122C00252500 | 11/15/2024 6:34 PM | 252.5 | 32.84 | 63.50 | 67.50 | 0.00 | 0.00% | 5 | 14 | 224.76% |
| APP241122C00255000 | 11/21/2024 2:41 PM | 255 | 64.50 | 61.00 | 65.00 | -7.35 | -10.23% | 10 | 319 | 217.24% |
| APP241122C00257500 | 11/19/2024 5:29 PM | 257.5 | 55.32 | 58.50 | 62.60 | 0.00 | 0.00% | 2 | 1 | 212.74% |
| APP241122C00260000 | 11/20/2024 8:43 PM | 260 | 66.47 | 56.00 | 60.10 | 0.00 | 0.00% | 13 | 90 | 205.23% |
| APP241122C00262500 | 11/19/2024 2:35 PM | 262.5 | 34.53 | 53.50 | 57.60 | 0.00 | 0.00% | 1 | 16 | 197.75% |
| APP241122C00265000 | 11/20/2024 6:40 PM | 265 | 51.40 | 51.00 | 55.10 | -9.70 | -15.88% | 1 | 70 | 190.28% |
| APP241122C00267500 | 11/21/2024 7:42 PM | 267.5 | 47.82 | 48.50 | 52.60 | -27.18 | -36.24% | 17 | 63 | 182.86% |
| APP241122C00270000 | 11/21/2024 3:47 PM | 270 | 53.87 | 46.20 | 49.80 | 0.87 | 1.64% | 7 | 29 | 167.38% |
| APP241122C00272500 | 11/19/2024 3:33 PM | 272.5 | 28.00 | 43.50 | 48.00 | 0.00 | 0.00% | 7 | 17 | 73.44% |
| APP241122C00275000 | 11/21/2024 3:46 PM | 275 | 39.00 | 41.00 | 45.10 | -7.76 | -16.60% | 5 | 379 | 160.64% |
| APP241122C00277500 | 11/21/2024 4:03 PM | 277.5 | 43.30 | 38.50 | 42.60 | 28.36 | 189.83% | 2 | 71 | 153.22% |
| APP241122C00280000 | 11/21/2024 3:48 PM | 280 | 35.20 | 36.00 | 40.10 | -15.45 | -30.50% | 27 | 123 | 145.85% |
| APP241122C00282500 | 11/21/2024 2:54 PM | 282.5 | 35.00 | 33.70 | 37.40 | -20.00 | -36.36% | 4 | 71 | 133.89% |
| APP241122C00285000 | 11/21/2024 7:15 PM | 285 | 32.64 | 32.10 | 34.40 | -8.16 | -20.00% | 25 | 539 | 53.91% |
| APP241122C00287500 | 11/21/2024 7:26 PM | 287.5 | 30.50 | 28.90 | 32.40 | -7.50 | -19.74% | 4 | 94 | 119.39% |
| APP241122C00290000 | 11/21/2024 7:56 PM | 290 | 29.45 | 27.10 | 30.00 | -9.85 | -25.06% | 26 | 121 | 74.12% |
| APP241122C00292500 | 11/21/2024 4:00 PM | 292.5 | 26.72 | 24.70 | 27.50 | -18.89 | -41.42% | 5 | 71 | 70.65% |
| APP241122C00295000 | 11/21/2024 4:28 PM | 295 | 28.72 | 22.50 | 25.10 | -2.68 | -8.54% | 1 | 119 | 71.73% |
| APP241122C00297500 | 11/21/2024 4:20 PM | 297.5 | 23.98 | 19.30 | 22.80 | -5.57 | -18.85% | 3 | 77 | 57.23% |
| APP241122C00300000 | 11/21/2024 7:14 PM | 300 | 19.00 | 18.10 | 20.60 | -8.00 | -29.63% | 236 | 1,840 | 71.92% |
| APP241122C00302500 | 11/21/2024 4:56 PM | 302.5 | 21.26 | 15.80 | 17.90 | -15.88 | -42.76% | 25 | 85 | 64.80% |
| APP241122C00305000 | 11/21/2024 6:18 PM | 305 | 17.60 | 13.70 | 16.10 | -16.84 | -48.90% | 57 | 113 | 66.70% |
| APP241122C00307500 | 11/20/2024 2:44 PM | 307.5 | 23.92 | 11.40 | 14.20 | 0.00 | 0.00% | 1 | 72 | 64.40% |
| APP241122C00310000 | 11/21/2024 8:03 PM | 310 | 11.15 | 10.00 | 12.40 | -10.98 | -49.62% | 352 | 578 | 67.19% |
| APP241122C00312500 | 11/21/2024 6:16 PM | 312.5 | 11.55 | 8.30 | 10.50 | -5.59 | -32.61% | 26 | 28 | 65.56% |
| APP241122C00315000 | 11/21/2024 8:23 PM | 315 | 9.00 | 6.80 | 9.00 | -5.50 | -37.93% | 119 | 455 | 65.72% |
| APP241122C00317500 | 11/21/2024 8:27 PM | 317.5 | 7.55 | 5.50 | 7.60 | -6.10 | -44.69% | 116 | 183 | 65.77% |
| APP241122C00320000 | 11/21/2024 8:57 PM | 320 | 4.50 | 4.40 | 6.10 | -6.91 | -60.56% | 436 | 358 | 64.62% |
| APP241122C00322500 | 11/21/2024 8:58 PM | 322.5 | 3.55 | 3.50 | 4.60 | -6.17 | -63.48% | 178 | 138 | 62.77% |
| APP241122C00325000 | 11/21/2024 8:58 PM | 325 | 2.85 | 2.70 | 3.60 | -6.31 | -68.89% | 741 | 481 | 62.40% |
| APP241122C00327500 | 11/21/2024 8:50 PM | 327.5 | 2.50 | 2.15 | 3.00 | -4.98 | -66.58% | 40 | 35 | 64.23% |
| APP241122C00330000 | 11/21/2024 8:51 PM | 330 | 1.80 | 1.70 | 2.25 | -5.20 | -74.29% | 525 | 303 | 64.23% |
| APP241122C00332500 | 11/21/2024 8:57 PM | 332.5 | 1.50 | 1.35 | 1.90 | -5.00 | -76.92% | 147 | 43 | 66.33% |
| APP241122C00335000 | 11/21/2024 8:55 PM | 335 | 1.30 | 1.10 | 1.45 | -3.70 | -74.00% | 167 | 274 | 67.24% |
| APP241122C00337500 | 11/21/2024 8:28 PM | 337.5 | 1.38 | 0.90 | 1.55 | -3.42 | -71.25% | 130 | 85 | 72.61% |
| APP241122C00340000 | 11/21/2024 8:58 PM | 340 | 0.85 | 0.55 | 1.15 | -3.15 | -78.75% | 787 | 700 | 70.80% |
| APP241122C00342500 | 11/21/2024 8:29 PM | 342.5 | 0.90 | 0.55 | 1.25 | -2.36 | -72.39% | 32 | 46 | 77.54% |
| APP241122C00345000 | 11/21/2024 7:41 PM | 345 | 0.40 | 0.00 | 0.60 | -2.47 | -86.06% | 378 | 178 | 64.65% |
| APP241122C00347500 | 11/21/2024 8:59 PM | 347.5 | 0.40 | 0.40 | 0.50 | -1.93 | -82.83% | 334 | 202 | 75.20% |
| APP241122C00350000 | 11/21/2024 8:46 PM | 350 | 0.35 | 0.35 | 0.50 | -2.05 | -85.42% | 1,688 | 1,856 | 79.00% |
| APP241122C00352500 | 11/21/2024 8:55 PM | 352.5 | 0.32 | 0.20 | 0.55 | -1.73 | -84.39% | 156 | 69 | 81.54% |
| APP241122C00355000 | 11/21/2024 6:56 PM | 355 | 0.39 | 0.00 | 0.65 | -1.31 | -77.06% | 78 | 63 | 83.69% |
| APP241122C00357500 | 11/21/2024 7:51 PM | 357.5 | 0.15 | 0.10 | 0.40 | -1.50 | -90.91% | 8 | 131 | 83.98% |
| APP241122C00360000 | 11/21/2024 7:44 PM | 360 | 0.15 | 0.00 | 0.30 | -1.10 | -88.00% | 73 | 271 | 81.25% |
| APP241122C00362500 | 11/21/2024 2:41 PM | 362.5 | 0.25 | 0.05 | 0.20 | -1.45 | -85.29% | 6 | 95 | 82.81% |
| APP241122C00365000 | 11/21/2024 7:40 PM | 365 | 0.15 | 0.05 | 0.15 | -0.73 | -82.95% | 134 | 294 | 83.79% |
| APP241122C00370000 | 11/21/2024 5:09 PM | 370 | 0.11 | 0.00 | 0.35 | -0.54 | -83.08% | 61 | 220 | 98.24% |
| APP241122C00375000 | 11/21/2024 7:11 PM | 375 | 0.10 | 0.00 | 0.05 | -0.55 | -84.62% | 8 | 289 | 82.81% |
| APP241122C00380000 | 11/21/2024 8:19 PM | 380 | 0.06 | 0.05 | 0.15 | -0.42 | -87.50% | 35 | 42 | 104.30% |
| APP241122C00385000 | 11/21/2024 8:54 PM | 385 | 0.35 | 0.00 | 0.35 | -0.15 | -30.00% | 253 | 607 | 119.73% |
| APP241122C00390000 | 11/21/2024 4:07 PM | 390 | 0.13 | 0.00 | 0.40 | -0.25 | -65.79% | 2 | 71 | 128.91% |
| APP241122C00395000 | 11/20/2024 8:24 PM | 395 | 0.45 | 0.00 | 0.00 | 0.40 | 800.00% | - | - | 50.00% |
| APP241122C00397500 | 11/20/2024 5:09 PM | 397.5 | 0.95 | 0.00 | 0.00 | 0.90 | 1,800.00% | - | - | 50.00% |
| APP241122C00400000 | 11/21/2024 8:14 PM | 400 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 151 | 109 | 111.72% |
| APP241122C00402500 | 11/20/2024 5:58 PM | 402.5 | 0.63 | 0.00 | 1.00 | 0.00 | 0.00% | 8 | 17 | 167.68% |
| APP241122C00410000 | 11/21/2024 2:44 PM | 410 | 0.05 | 0.00 | 0.40 | -0.08 | -61.54% | 12 | 35 | 155.27% |
| APP241122C00420000 | 11/21/2024 3:45 PM | 420 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 10 | 440 | 132.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241122P00070000 | 10/15/2024 6:41 PM | 70 | 0.50 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 675.00% |
| APP241122P00090000 | 10/23/2024 3:28 PM | 90 | 0.51 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 3 | 819.92% |
| APP241122P00095000 | 11/1/2024 1:39 PM | 95 | 0.06 | 0.00 | 1.30 | 0.00 | 0.00% | 3 | 724 | 782.03% |
| APP241122P00100000 | 11/7/2024 6:30 PM | 100 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 21 | 364 | 694.14% |
| APP241122P00105000 | 10/29/2024 6:54 PM | 105 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 62 | 666.41% |
| APP241122P00110000 | 11/7/2024 2:42 PM | 110 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 66 | 639.84% |
| APP241122P00115000 | 11/11/2024 7:53 PM | 115 | 0.03 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 24 | 668.75% |
| APP241122P00120000 | 11/8/2024 3:10 PM | 120 | 0.12 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 0 | 642.77% |
| APP241122P00121000 | 11/4/2024 2:39 PM | 121 | 1.25 | 0.00 | 1.55 | 0.00 | 0.00% | - | 10 | 651.56% |
| APP241122P00122000 | 11/1/2024 5:25 PM | 122 | 1.10 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 5 | 632.81% |
| APP241122P00123000 | 10/23/2024 6:42 PM | 123 | 1.83 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 2 | 671.29% |
| APP241122P00125000 | 11/13/2024 3:44 PM | 125 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 16 | 617.97% |
| APP241122P00126000 | 10/31/2024 6:28 PM | 126 | 1.37 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 2 | 609.38% |
| APP241122P00127000 | 10/21/2024 7:16 PM | 127 | 2.36 | 0.00 | 1.70 | 0.00 | 0.00% | 5 | 5 | 630.66% |
| APP241122P00128000 | 11/7/2024 2:30 PM | 128 | 0.10 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 4 | 600.00% |
| APP241122P00129000 | 11/6/2024 7:23 PM | 129 | 0.90 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 3 | 409.38% |
| APP241122P00130000 | 11/7/2024 3:07 PM | 130 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 80 | 534.77% |
| APP241122P00131000 | 11/6/2024 8:59 PM | 131 | 1.03 | 0.00 | 1.55 | 0.00 | 0.00% | 56 | 60 | 602.15% |
| APP241122P00132000 | 11/6/2024 8:59 PM | 132 | 1.23 | 0.00 | 1.55 | 0.00 | 0.00% | 24 | 21 | 597.27% |
| APP241122P00133000 | 11/19/2024 5:08 PM | 133 | 0.01 | 0.00 | 1.30 | 0.00 | 0.00% | 3 | 15 | 576.56% |
| APP241122P00134000 | 11/6/2024 7:56 PM | 134 | 1.50 | 0.00 | 1.35 | 0.00 | 0.00% | - | 2 | 575.39% |
| APP241122P00135000 | 11/7/2024 6:30 PM | 135 | 0.13 | 0.00 | 1.35 | 0.00 | 0.00% | 16 | 103 | 570.70% |
| APP241122P00136000 | 11/7/2024 4:39 PM | 136 | 0.38 | 0.00 | 1.35 | 0.00 | 0.00% | 15 | 35 | 566.41% |
| APP241122P00137000 | 10/28/2024 1:33 PM | 137 | 3.45 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 3 | 561.91% |
| APP241122P00138000 | 11/7/2024 5:38 PM | 138 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 9 | 557.42% |
| APP241122P00139000 | 11/5/2024 4:03 PM | 139 | 3.18 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 8 | 553.13% |
| APP241122P00140000 | 11/8/2024 8:30 PM | 140 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 12 | 37 | 520.31% |
| APP241122P00141000 | 11/13/2024 3:12 PM | 141 | 0.70 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 31 | 544.34% |
| APP241122P00142000 | 11/12/2024 8:26 PM | 142 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 2 | 540.04% |
| APP241122P00143000 | 11/7/2024 3:09 PM | 143 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 23 | 365.63% |
| APP241122P00144000 | 11/7/2024 2:32 PM | 144 | 0.22 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 4 | 531.45% |
| APP241122P00145000 | 11/12/2024 6:36 PM | 145 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 14 | 359.38% |
| APP241122P00146000 | 11/7/2024 3:23 PM | 146 | 0.11 | 0.00 | 2.00 | 0.00 | 0.00% | 2 | 2 | 557.81% |
| APP241122P00147000 | 11/7/2024 2:38 PM | 147 | 0.87 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 4 | 538.48% |
| APP241122P00148000 | 11/8/2024 3:28 PM | 148 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 116 | 491.80% |
| APP241122P00149000 | 10/31/2024 5:14 PM | 149 | 5.60 | 0.00 | 1.55 | 0.00 | 0.00% | - | 6 | 522.07% |
| APP241122P00150000 | 11/7/2024 2:40 PM | 150 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 45 | 343.75% |
| APP241122P00152500 | 11/6/2024 7:42 PM | 152.5 | 5.05 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 2 | 507.62% |
| APP241122P00155000 | 11/8/2024 2:44 PM | 155 | 0.11 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 11 | 483.59% |
| APP241122P00157500 | 11/7/2024 3:27 PM | 157.5 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 61 | 58 | 413.67% |
| APP241122P00160000 | 11/11/2024 4:37 PM | 160 | 0.80 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 35 | 315.63% |
| APP241122P00162500 | 11/7/2024 8:41 PM | 162.5 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 19 | 18 | 372.27% |
| APP241122P00165000 | 11/8/2024 3:52 PM | 165 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 15 | 364.45% |
| APP241122P00167500 | 11/7/2024 6:56 PM | 167.5 | 0.16 | 0.00 | 0.25 | 0.00 | 0.00% | 7 | 36 | 349.22% |
| APP241122P00170000 | 11/7/2024 5:24 PM | 170 | 0.17 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 6 | 422.07% |
| APP241122P00172500 | 11/7/2024 2:33 PM | 172.5 | 0.12 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 6 | 421.09% |
| APP241122P00175000 | 11/18/2024 3:04 PM | 175 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 14 | 412.31% |
| APP241122P00177500 | 11/12/2024 3:39 PM | 177.5 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 60 | 368.95% |
| APP241122P00180000 | 11/5/2024 8:24 PM | 180 | 20.90 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 376.76% |
| APP241122P00182500 | 11/11/2024 3:07 PM | 182.5 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 9 | 353.13% |
| APP241122P00185000 | 11/7/2024 3:55 PM | 185 | 0.63 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 2 | 371.09% |
| APP241122P00190000 | 11/13/2024 6:12 PM | 190 | 0.42 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 5 | 361.72% |
| APP241122P00195000 | 11/8/2024 2:44 PM | 195 | 0.36 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 150 | 229.69% |
| APP241122P00197500 | 11/14/2024 4:52 PM | 197.5 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 19 | 321.68% |
| APP241122P00200000 | 11/19/2024 8:09 PM | 200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 232 | 526 | 218.75% |
| APP241122P00205000 | 11/14/2024 6:29 PM | 205 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 10 | 270.31% |
| APP241122P00207500 | 11/14/2024 8:33 PM | 207.5 | 0.15 | 0.00 | 1.30 | 0.00 | 0.00% | - | 2 | 305.18% |
| APP241122P00210000 | 11/15/2024 3:12 PM | 210 | 0.10 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 28 | 293.75% |
| APP241122P00212500 | 11/11/2024 3:07 PM | 212.5 | 0.82 | 0.00 | 1.15 | 0.00 | 0.00% | 5 | 8 | 284.38% |
| APP241122P00215000 | 11/18/2024 7:39 PM | 215 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 62 | 187.50% |
| APP241122P00220000 | 11/19/2024 8:10 PM | 220 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 82 | 176.56% |
| APP241122P00222500 | 11/18/2024 7:32 PM | 222.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 18 | 171.88% |
| APP241122P00225000 | 11/20/2024 4:56 PM | 225 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 41 | 137 | 194.14% |
| APP241122P00227500 | 11/18/2024 3:19 PM | 227.5 | 0.19 | 0.00 | 0.75 | 0.00 | 0.00% | 23 | 26 | 225.98% |
| APP241122P00230000 | 11/19/2024 4:42 PM | 230 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 68 | 157.81% |
| APP241122P00232500 | 11/18/2024 3:28 PM | 232.5 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 13 | 153.13% |
| APP241122P00235000 | 11/19/2024 3:52 PM | 235 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 2 | 303 | 147.66% |
| APP241122P00237500 | 11/15/2024 8:54 PM | 237.5 | 0.42 | 0.00 | 1.50 | 0.00 | 0.00% | 25 | 73 | 226.37% |
| APP241122P00240000 | 11/20/2024 6:03 PM | 240 | 0.07 | 0.00 | 0.80 | 0.00 | 0.00% | 2 | 1,537 | 196.48% |
| APP241122P00242500 | 11/18/2024 6:30 PM | 242.5 | 0.20 | 0.00 | 1.75 | 0.00 | 0.00% | 3 | 11 | 219.24% |
| APP241122P00245000 | 11/20/2024 6:34 PM | 245 | 0.04 | 0.00 | 0.05 | 0.02 | 100.00% | 2 | 165 | 128.91% |
| APP241122P00247500 | 11/19/2024 4:09 PM | 247.5 | 0.20 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 81 | 183.30% |
| APP241122P00250000 | 11/21/2024 8:12 PM | 250 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 1,012 | 120.31% |
| APP241122P00252500 | 11/21/2024 2:47 PM | 252.5 | 0.08 | 0.00 | 0.55 | -0.15 | -65.22% | 4 | 21 | 156.05% |
| APP241122P00255000 | 11/21/2024 2:47 PM | 255 | 0.09 | 0.00 | 0.75 | 0.04 | 80.00% | 5 | 176 | 158.11% |
| APP241122P00257500 | 11/21/2024 3:05 PM | 257.5 | 0.06 | 0.00 | 0.50 | -0.01 | -14.29% | 2 | 124 | 142.38% |
| APP241122P00260000 | 11/21/2024 7:26 PM | 260 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 7 | 690 | 110.16% |
| APP241122P00262500 | 11/21/2024 8:12 PM | 262.5 | 0.03 | 0.00 | 1.10 | -0.07 | -70.00% | 3 | 78 | 150.59% |
| APP241122P00265000 | 11/21/2024 7:04 PM | 265 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 106 | 231 | 92.97% |
| APP241122P00267500 | 11/20/2024 7:59 PM | 267.5 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 19 | 44 | 96.09% |
| APP241122P00270000 | 11/21/2024 6:00 PM | 270 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 195 | 460 | 96.29% |
| APP241122P00272500 | 11/21/2024 2:51 PM | 272.5 | 0.20 | 0.00 | 0.20 | 0.06 | 42.86% | 1 | 71 | 95.12% |
| APP241122P00275000 | 11/21/2024 8:11 PM | 275 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 23 | 561 | 90.23% |
| APP241122P00277500 | 11/21/2024 6:40 PM | 277.5 | 0.05 | 0.00 | 0.35 | -0.18 | -78.26% | 3 | 60 | 92.77% |
| APP241122P00280000 | 11/21/2024 8:59 PM | 280 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 672 | 640 | 80.47% |
| APP241122P00282500 | 11/21/2024 3:51 PM | 282.5 | 0.25 | 0.00 | 0.95 | -0.20 | -44.44% | 9 | 526 | 98.73% |
| APP241122P00285000 | 11/21/2024 8:31 PM | 285 | 0.17 | 0.00 | 0.30 | -0.20 | -54.05% | 247 | 426 | 75.20% |
| APP241122P00287500 | 11/21/2024 5:50 PM | 287.5 | 0.15 | 0.05 | 0.20 | -0.40 | -72.73% | 16 | 76 | 68.16% |
| APP241122P00290000 | 11/21/2024 5:22 PM | 290 | 0.10 | 0.10 | 0.25 | -0.55 | -84.62% | 346 | 999 | 66.80% |
| APP241122P00292500 | 11/21/2024 8:58 PM | 292.5 | 0.20 | 0.15 | 0.25 | -0.60 | -75.00% | 83 | 158 | 63.09% |
| APP241122P00295000 | 11/21/2024 8:59 PM | 295 | 0.33 | 0.25 | 0.35 | -0.57 | -63.33% | 572 | 434 | 62.50% |
| APP241122P00297500 | 11/21/2024 8:18 PM | 297.5 | 0.42 | 0.00 | 0.50 | -0.63 | -60.00% | 76 | 667 | 54.79% |
| APP241122P00300000 | 11/21/2024 8:49 PM | 300 | 0.61 | 0.55 | 0.75 | -0.69 | -53.08% | 2,451 | 1,920 | 61.62% |
| APP241122P00302500 | 11/21/2024 8:33 PM | 302.5 | 0.50 | 0.75 | 0.95 | -0.95 | -65.52% | 118 | 101 | 59.60% |
| APP241122P00305000 | 11/21/2024 8:59 PM | 305 | 1.25 | 0.85 | 1.25 | -0.55 | -30.56% | 297 | 342 | 56.45% |
| APP241122P00307500 | 11/21/2024 8:46 PM | 307.5 | 1.25 | 1.40 | 1.85 | -1.15 | -47.92% | 139 | 207 | 58.15% |
| APP241122P00310000 | 11/21/2024 8:50 PM | 310 | 2.15 | 2.10 | 2.25 | -0.45 | -17.31% | 447 | 835 | 57.23% |
| APP241122P00312500 | 11/21/2024 8:53 PM | 312.5 | 2.92 | 1.95 | 3.20 | -0.48 | -14.12% | 188 | 139 | 52.86% |
| APP241122P00315000 | 11/21/2024 8:46 PM | 315 | 3.85 | 3.70 | 4.30 | 0.15 | 4.05% | 236 | 157 | 58.50% |
| APP241122P00317500 | 11/20/2024 8:42 PM | 317.5 | 4.80 | 0.00 | 0.00 | -4.50 | -48.39% | - | - | 0.78% |
| APP241122P00320000 | 11/21/2024 8:56 PM | 320 | 6.30 | 5.00 | 6.80 | 0.30 | 5.00% | 291 | 570 | 52.75% |
| APP241122P00322500 | 11/21/2024 6:05 PM | 322.5 | 9.27 | 6.60 | 8.40 | 2.47 | 36.32% | 34 | 54 | 53.78% |
| APP241122P00325000 | 11/20/2024 8:59 PM | 325 | 8.40 | 0.00 | 0.00 | -2.90 | -25.66% | - | - | 0.00% |
| APP241122P00327500 | 11/21/2024 4:54 PM | 327.5 | 8.50 | 10.00 | 12.10 | -0.28 | -3.19% | 117 | 162 | 54.00% |
| APP241122P00330000 | 11/21/2024 7:00 PM | 330 | 15.00 | 12.00 | 14.50 | 4.90 | 48.51% | 85 | 112 | 57.20% |
| APP241122P00335000 | 11/21/2024 5:42 PM | 335 | 11.63 | 16.30 | 18.90 | -1.45 | -11.09% | 25 | 126 | 58.98% |
| APP241122P00340000 | 11/21/2024 8:55 PM | 340 | 22.00 | 21.90 | 23.30 | 9.36 | 74.05% | 38 | 67 | 70.56% |
| APP241122P00345000 | 11/20/2024 5:37 PM | 345 | 14.73 | 25.70 | 28.50 | 0.00 | 0.00% | 3 | 2 | 66.31% |
| APP241122P00350000 | 11/20/2024 6:44 PM | 350 | 28.50 | 0.00 | 0.00 | -0.69 | -2.36% | - | - | 0.00% |
| APP241122P00360000 | 11/20/2024 6:12 PM | 360 | 28.50 | 0.00 | 0.00 | -12.86 | -31.09% | - | - | 0.00% |
| APP241122P00367500 | 11/15/2024 2:30 PM | 367.5 | 88.90 | 47.80 | 51.50 | 0.00 | 0.00% | - | 1 | 108.01% |
| APP241122P00370000 | 11/11/2024 2:38 PM | 370 | 98.70 | 50.30 | 54.00 | 0.00 | 0.00% | - | 1 | 112.11% |
| APP241122P00380000 | 11/21/2024 2:38 PM | 380 | 61.60 | 60.30 | 64.00 | 15.60 | 33.91% | 2 | 3 | 127.93% |
| APP241122P00385000 | 11/20/2024 5:36 PM | 385 | 50.10 | 65.30 | 69.00 | 0.00 | 0.00% | 10 | 5 | 135.55% |
| APP241122P00400000 | 11/14/2024 2:41 PM | 400 | 104.50 | 80.40 | 83.80 | 0.00 | 0.00% | - | 0 | 154.10% |
| APP241122P00410000 | 11/18/2024 2:37 PM | 410 | 120.50 | 89.80 | 94.30 | 0.00 | 0.00% | - | 0 | 163.67% |
| APP241122P00420000 | 11/12/2024 2:35 PM | 420 | 137.60 | 99.50 | 104.30 | 0.00 | 0.00% | - | 0 | 160.16% |
Related Tickers
SNOW Snowflake Inc.
171.35
+32.71%
AI C3.ai, Inc.
34.99
+8.13%
MSTR MicroStrategy Incorporated
397.28
-16.16%
TTD The Trade Desk, Inc.
127.35
+2.78%
SOUN SoundHound AI, Inc.
6.98
+8.39%
U Unity Software Inc.
22.46
+3.84%
DDOG Datadog, Inc.
143.86
+6.21%
SHOP Shopify Inc.
106.48
+2.44%
UBER Uber Technologies, Inc.
69.64
+0.06%
NOW ServiceNow, Inc.
1,047.05
+2.35%