Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

AppLovin Corporation (APP)

Compare
Time to buy APP?
273.53
+8.56
+(3.23%)
As of 2:21:07 PM EDT. Market Open.
Time to buy APP?

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
APP250404C00145000 3/31/2025 10:42 AM 145 109.41 131.30 134.80 0.00 0.00% 30 32 471.58%
APP250404C00150000 3/31/2025 10:57 AM 150 105.82 126.30 130.80 0.00 0.00% 50 10 464.16%
APP250404C00175000 3/31/2025 9:36 AM 175 77.12 101.10 106.40 0.00 0.00% 10 11 371.19%
APP250404C00185000 3/7/2025 3:22 PM 185 88.68 91.20 97.30 0.00 0.00% 2 1 345.26%
APP250404C00195000 3/28/2025 3:03 PM 195 79.75 81.10 88.00 0.00 0.00% 1 2 315.67%
APP250404C00200000 4/1/2025 11:37 AM 200 68.30 76.20 80.00 1.60 2.40% 15 137 272.51%
APP250404C00210000 3/31/2025 9:40 AM 210 41.39 66.10 71.10 0.00 0.00% 1 1 249.49%
APP250404C00215000 3/21/2025 3:59 PM 215 100.04 61.40 67.20 0.00 0.00% 1 10 244.75%
APP250404C00220000 3/28/2025 10:22 AM 220 55.99 56.50 61.30 0.00 0.00% 2 8 222.71%
APP250404C00225000 3/26/2025 12:14 PM 225 102.98 51.30 57.20 0.00 0.00% 2 3 212.11%
APP250404C00230000 3/31/2025 3:37 PM 230 34.86 47.00 52.10 0.00 0.00% 14 7 200.42%
APP250404C00235000 3/10/2025 3:53 PM 235 25.00 42.70 47.80 0.00 0.00% 3 4 193.48%
APP250404C00240000 4/1/2025 9:43 AM 240 32.00 38.20 42.10 1.00 3.23% 2 22 176.03%
APP250404C00242500 4/1/2025 11:08 AM 242.5 28.75 36.70 41.70 6.50 29.21% 10 19 185.79%
APP250404C00245000 4/1/2025 1:31 PM 245 32.80 35.50 38.20 9.10 38.40% 13 44 178.93%
APP250404C00250000 4/1/2025 1:41 PM 250 32.35 31.10 32.80 10.65 49.08% 515 191 162.77%
APP250404C00252500 4/1/2025 11:10 AM 252.5 20.75 28.20 31.40 1.85 9.79% 13 25 157.64%
APP250404C00255000 4/1/2025 1:49 PM 255 27.10 26.90 28.00 10.16 59.98% 432 93 150.28%
APP250404C00257500 4/1/2025 12:46 PM 257.5 19.70 24.70 26.20 3.05 18.32% 34 23 146.17%
APP250404C00260000 4/1/2025 1:37 PM 260 21.10 22.90 23.90 5.90 38.82% 149 198 141.24%
APP250404C00262500 4/1/2025 1:32 PM 262.5 19.00 19.80 22.20 5.71 42.96% 93 62 132.68%
APP250404C00265000 4/1/2025 1:45 PM 265 19.00 19.20 21.00 6.90 57.02% 382 1,093 137.62%
APP250404C00267500 4/1/2025 1:34 PM 267.5 15.50 16.50 18.20 4.68 43.25% 195 50 125.17%
APP250404C00270000 4/1/2025 1:49 PM 270 15.79 14.80 16.50 6.52 70.33% 814 1,960 121.79%
APP250404C00272500 4/1/2025 1:41 PM 272.5 14.30 14.20 15.00 6.00 72.29% 229 106 123.56%
APP250404C00275000 4/1/2025 1:45 PM 275 12.30 12.60 14.00 5.35 76.98% 748 836 122.51%
APP250404C00277500 4/1/2025 1:42 PM 277.5 11.21 11.10 12.40 5.01 80.81% 208 86 118.65%
APP250404C00280000 4/1/2025 1:45 PM 280 9.70 9.70 10.20 4.60 90.20% 773 821 111.91%
APP250404C00282500 4/1/2025 1:29 PM 282.5 6.70 8.10 9.00 2.70 67.50% 198 106 107.96%
APP250404C00285000 4/1/2025 1:50 PM 285 7.90 7.60 8.80 4.10 107.89% 509 369 112.79%
APP250404C00287500 4/1/2025 1:30 PM 287.5 5.00 6.30 7.30 2.27 83.15% 113 119 107.37%
APP250404C00290000 4/1/2025 1:47 PM 290 5.50 5.50 6.40 2.95 115.69% 1,031 374 106.27%
APP250404C00292500 4/1/2025 1:41 PM 292.5 4.80 4.20 5.20 2.80 140.00% 146 482 100.32%
APP250404C00295000 4/1/2025 1:44 PM 295 3.80 3.90 4.40 2.35 162.07% 206 230 100.65%
APP250404C00297500 4/1/2025 1:33 PM 297.5 2.59 3.00 3.60 1.43 123.28% 58 366 96.83%
APP250404C00300000 4/1/2025 1:50 PM 300 2.85 2.80 2.95 1.75 159.09% 4,983 2,274 97.09%
APP250404C00302500 4/1/2025 1:40 PM 302.5 2.20 2.20 2.65 1.35 158.82% 74 124 96.36%
APP250404C00305000 4/1/2025 1:47 PM 305 1.85 1.75 2.10 1.19 180.30% 423 232 94.02%
APP250404C00307500 4/1/2025 1:44 PM 307.5 1.45 1.40 1.85 0.90 163.64% 41 233 93.85%
APP250404C00310000 4/1/2025 1:46 PM 310 1.25 1.20 1.50 0.71 131.48% 475 599 93.38%
APP250404C00312500 4/1/2025 12:16 PM 312.5 0.50 0.95 1.15 0.15 42.86% 26 85 91.55%
APP250404C00315000 4/1/2025 1:38 PM 315 0.60 0.80 1.00 0.30 100.00% 317 677 92.14%
APP250404C00317500 4/1/2025 1:48 PM 317.5 0.70 0.65 0.80 0.40 133.33% 11 98 91.46%
APP250404C00320000 4/1/2025 1:43 PM 320 0.52 0.50 0.80 0.27 108.00% 507 1,097 92.97%
APP250404C00322500 4/1/2025 1:06 PM 322.5 0.27 0.05 1.00 0.07 35.00% 8 138 92.53%
APP250404C00325000 4/1/2025 1:49 PM 325 0.40 0.35 0.40 0.20 133.33% 187 710 90.14%
APP250404C00327500 4/1/2025 1:49 PM 327.5 0.30 0.25 0.50 0.10 50.00% 4 176 93.36%
APP250404C00330000 4/1/2025 1:44 PM 330 0.22 0.20 0.30 0.07 41.18% 62 591 90.23%
APP250404C00332500 4/1/2025 1:07 PM 332.5 0.05 0.05 0.35 -0.09 -64.29% 6 122 90.14%
APP250404C00335000 4/1/2025 1:37 PM 335 0.10 0.10 0.25 -0.05 -33.33% 19 355 91.21%
APP250404C00337500 4/1/2025 1:37 PM 337.5 0.07 0.05 0.20 0.01 16.67% 20 85 89.65%
APP250404C00340000 4/1/2025 1:49 PM 340 0.15 0.10 0.15 0.08 114.29% 325 284 92.38%
APP250404C00342500 3/28/2025 3:09 PM 342.5 0.50 0.00 0.45 0.00 0.00% 39 41 103.22%
APP250404C00345000 4/1/2025 12:29 PM 345 0.05 0.05 0.15 -0.15 -75.00% 16 216 94.92%
APP250404C00347500 4/1/2025 12:45 PM 347.5 0.10 0.05 0.25 0.00 0.00% 22 110 102.73%
APP250404C00350000 4/1/2025 1:40 PM 350 0.09 0.05 0.10 -0.01 -16.67% 407 1,576 96.48%
APP250404C00352500 3/28/2025 12:37 PM 352.5 0.35 0.00 0.50 0.00 0.00% 55 66 115.92%
APP250404C00355000 3/31/2025 1:39 PM 355 0.16 0.00 0.40 0.00 0.00% 16 252 114.84%
APP250404C00357500 3/31/2025 10:47 AM 357.5 0.05 0.00 0.30 -0.09 -64.29% 1 30 112.89%
APP250404C00360000 3/31/2025 2:31 PM 360 0.08 0.00 0.35 0.00 0.00% 181 428 117.77%
APP250404C00362500 3/28/2025 3:40 PM 362.5 0.15 0.00 0.15 0.00 0.00% 22 67 108.20%
APP250404C00365000 3/31/2025 9:48 AM 365 0.07 0.00 0.15 0.00 0.00% 26 92 110.55%
APP250404C00367500 3/27/2025 2:48 PM 367.5 0.35 0.00 0.40 0.00 0.00% - 20 127.54%
APP250404C00370000 3/31/2025 12:56 PM 370 0.06 0.00 0.25 0.00 0.00% 127 282 122.27%
APP250404C00372500 3/31/2025 10:08 AM 372.5 0.08 0.00 0.55 0.00 0.00% 1 9 138.48%
APP250404C00375000 3/31/2025 3:15 PM 375 0.07 0.00 0.15 0.02 40.00% 1 507 119.53%
APP250404C00377500 3/31/2025 1:57 PM 377.5 0.15 0.00 0.05 0.00 0.00% 1 205 108.59%
APP250404C00380000 3/31/2025 1:57 PM 380 0.05 0.00 0.05 0.00 0.00% 11 201 110.94%
APP250404C00382500 3/28/2025 10:51 AM 382.5 0.39 0.00 0.55 0.27 225.00% 1 26 148.34%
APP250404C00385000 3/31/2025 10:11 AM 385 0.33 0.00 0.05 0.28 560.00% 1 126 114.84%
APP250404C00387500 3/28/2025 12:57 PM 387.5 0.05 0.00 1.70 0.00 0.00% 12 37 183.11%
APP250404C00390000 3/31/2025 10:02 AM 390 0.07 0.00 0.10 0.00 0.00% 11 170 126.56%
APP250404C00392500 3/28/2025 9:36 AM 392.5 0.07 0.00 0.25 0.00 0.00% 3 34 142.58%
APP250404C00395000 3/31/2025 9:32 AM 395 0.05 0.00 0.40 0.00 0.00% 1 43 153.52%
APP250404C00397500 3/31/2025 2:41 PM 397.5 0.09 0.00 0.55 0.04 80.00% 1 11 162.50%
APP250404C00400000 3/31/2025 10:08 AM 400 0.03 0.00 0.05 0.00 0.00% 2 515 125.78%
APP250404C00402500 3/26/2025 11:58 AM 402.5 0.67 0.00 0.55 0.00 0.00% - 4 166.99%
APP250404C00405000 4/1/2025 9:41 AM 405 0.05 0.00 0.35 0.04 400.00% 5 39 159.57%
APP250404C00407500 3/31/2025 10:42 AM 407.5 0.01 0.00 4.30 0.00 0.00% 1 3 243.75%
APP250404C00410000 3/31/2025 1:48 PM 410 0.09 0.00 0.20 0.00 0.00% 5 259 153.13%
APP250404C00412500 3/27/2025 11:38 AM 412.5 0.60 0.00 2.45 0.40 200.00% 1 3 222.75%
APP250404C00415000 4/1/2025 9:46 AM 415 0.53 0.00 0.45 0.48 960.00% 1 55 173.44%
APP250404C00420000 3/31/2025 1:48 PM 420 0.11 0.00 0.60 0.00 0.00% 5 111 184.38%
APP250404C00425000 3/27/2025 10:18 AM 425 0.25 0.00 0.05 0.00 0.00% 14 47 143.75%
APP250404C00430000 3/25/2025 3:28 PM 430 0.91 0.00 0.05 0.00 0.00% 1 43 146.88%
APP250404C00435000 3/26/2025 10:36 AM 435 0.30 0.00 1.80 0.00 0.00% 43 88 232.13%
APP250404C00440000 3/24/2025 10:48 AM 440 0.35 0.00 1.85 0.00 0.00% 36 75 237.79%
APP250404C00445000 3/24/2025 9:45 AM 445 0.25 0.00 1.95 0.00 0.00% 1 11 244.43%
APP250404C00450000 3/28/2025 3:43 PM 450 0.05 0.00 0.05 0.00 0.00% 16 47 160.16%
APP250404C00455000 3/12/2025 12:49 PM 455 0.25 0.00 2.05 0.00 0.00% 100 218 255.37%
APP250404C00460000 3/31/2025 1:15 PM 460 0.07 0.00 4.30 0.00 0.00% 2 24 297.27%
APP250404C00465000 3/5/2025 12:38 PM 465 2.14 0.00 1.65 0.00 0.00% 2 5 254.79%
APP250404C00470000 3/14/2025 1:34 PM 470 0.30 0.00 1.80 0.00 0.00% 32 16 262.50%
APP250404C00475000 4/1/2025 1:14 PM 475 0.24 0.00 0.60 -0.25 -51.02% 1 24 227.73%
APP250404C00480000 4/1/2025 1:14 PM 480 0.19 0.00 0.40 -0.21 -52.50% 1 44 220.12%
APP250404C00485000 3/11/2025 10:24 AM 485 0.10 0.00 0.20 0.00 0.00% 1 17 207.03%
APP250404C00490000 3/7/2025 9:30 AM 490 0.40 0.00 0.20 0.00 0.00% 2 10 210.16%
APP250404C00495000 3/27/2025 2:12 PM 495 0.04 0.00 0.05 0.00 0.00% 13 134 187.50%
APP250404C00500000 3/26/2025 2:34 PM 500 0.05 0.00 0.15 0.00 0.00% 128 229 210.16%
APP250404C00505000 3/6/2025 1:41 PM 505 0.35 0.00 1.50 0.00 0.00% 1 6 282.03%
APP250404C00510000 3/3/2025 11:55 AM 510 1.26 0.00 0.35 0.00 0.00% 2 39 236.52%
APP250404C00515000 3/26/2025 3:09 PM 515 0.05 0.00 0.05 0.00 0.00% 1 11 198.44%
APP250404C00520000 3/12/2025 12:55 PM 520 0.51 0.00 1.85 0.00 0.00% 1 5 302.25%
APP250404C00525000 3/19/2025 11:27 AM 525 0.68 0.00 0.90 0.00 0.00% 1 10 275.98%
APP250404C00530000 3/10/2025 10:41 AM 530 0.05 0.00 4.30 0.00 0.00% 1 12 356.64%
APP250404C00535000 2/25/2025 12:59 PM 535 7.10 0.00 2.60 0.00 0.00% 14 6 330.27%
APP250404C00540000 3/12/2025 12:55 PM 540 0.48 0.00 1.50 0.00 0.00% 1 4 306.64%
APP250404C00545000 2/26/2025 11:04 AM 545 2.04 0.00 2.60 0.00 0.00% 1 2 337.40%
APP250404C00550000 3/14/2025 12:06 PM 550 0.10 0.00 0.20 0.00 0.00% 2 15 245.70%
APP250404C00555000 2/27/2025 11:30 AM 555 0.48 0.00 2.60 0.00 0.00% 1 4 344.34%
APP250404C00560000 2/25/2025 9:33 AM 560 5.10 0.00 2.60 0.00 0.00% 1 2 347.75%
APP250404C00570000 2/26/2025 3:28 PM 570 0.80 0.00 2.60 0.00 0.00% 2 1 354.49%
APP250404C00580000 2/24/2025 9:35 AM 580 7.00 0.00 4.30 0.00 0.00% 1 2 392.97%
APP250404C00585000 2/24/2025 9:30 AM 585 4.51 0.00 4.20 0.00 0.00% 1 1 394.73%
APP250404C00590000 2/18/2025 12:52 PM 590 18.35 0.00 0.00 0.00 0.00% - 0 50.00%
APP250404C00600000 3/18/2025 12:46 PM 600 0.05 0.00 0.10 0.00 0.00% 18 456 254.69%
APP250404C00610000 2/21/2025 12:12 PM 610 4.85 0.00 4.10 0.00 0.00% 1 3 409.47%
APP250404C00615000 2/27/2025 1:37 PM 615 0.77 0.00 2.60 0.00 0.00% 3 3 383.01%
APP250404C00620000 2/28/2025 10:00 AM 620 1.40 0.00 1.85 0.00 0.00% 1 1 366.80%
APP250404C00630000 4/1/2025 1:15 PM 630 1.49 0.00 1.05 1.27 577.27% 1 4 344.92%
APP250404C00635000 4/1/2025 1:15 PM 635 1.44 0.00 1.05 -1.11 -43.53% 1 10 347.66%
APP250404C00640000 2/24/2025 10:38 AM 640 1.35 0.00 3.40 0.00 0.00% 10 11 414.99%
APP250404C00645000 2/27/2025 1:37 PM 645 0.36 0.00 4.00 0.00 0.00% 3 4 429.30%
APP250404C00650000 3/28/2025 9:32 AM 650 0.05 0.00 0.05 0.00 0.00% 1 3 262.50%
APP250404C00655000 2/27/2025 11:28 AM 655 0.35 0.00 2.60 0.00 0.00% 4 11 406.25%
APP250404C00660000 3/7/2025 9:40 AM 660 0.73 0.00 0.05 0.00 0.00% 1 11 265.63%
APP250404C00700000 3/28/2025 9:30 AM 700 0.05 0.00 0.05 0.00 0.00% 1 7 281.25%
APP250404C00710000 2/20/2025 10:16 AM 710 3.40 0.00 3.40 0.00 0.00% - 1 453.71%
APP250404C00720000 2/21/2025 9:32 AM 720 0.05 0.00 4.30 0.00 0.00% 1 3 476.47%
APP250404C00730000 2/20/2025 10:31 AM 730 2.58 0.00 3.40 0.00 0.00% - 4 463.87%
APP250404C00750000 2/18/2025 2:51 PM 750 4.06 0.00 0.00 0.00 0.00% - 0 50.00%
APP250404C00760000 2/24/2025 10:08 AM 760 1.35 0.00 4.30 0.00 0.00% 2 2 496.68%
APP250404C00780000 3/28/2025 9:31 AM 780 0.05 0.00 0.05 0.00 0.00% 1 4 310.94%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
APP250404P00145000 4/1/2025 11:04 AM 145 0.01 0.00 0.05 -0.04 -80.00% 9 286 210.94%
APP250404P00150000 4/1/2025 10:15 AM 150 0.04 0.00 0.05 -0.02 -33.33% 2 330 199.22%
APP250404P00155000 3/31/2025 3:48 PM 155 0.05 0.00 0.05 0.00 0.00% 34 249 189.06%
APP250404P00160000 4/1/2025 12:49 PM 160 0.05 0.00 0.05 0.00 0.00% 62 275 179.69%
APP250404P00165000 3/31/2025 11:18 AM 165 0.20 0.00 0.25 0.00 0.00% 16 17 201.95%
APP250404P00170000 4/1/2025 12:07 PM 170 0.05 0.00 0.10 -0.14 -73.68% 8 112 171.88%
APP250404P00175000 4/1/2025 12:12 PM 175 0.05 0.00 0.05 -0.25 -83.33% 264 1,193 151.56%
APP250404P00180000 4/1/2025 1:25 PM 180 0.05 0.05 0.10 -0.30 -85.71% 24 221 160.16%
APP250404P00185000 4/1/2025 1:34 PM 185 0.10 0.05 0.10 -0.20 -66.67% 55 272 150.39%
APP250404P00190000 4/1/2025 1:44 PM 190 0.10 0.10 0.15 -0.30 -66.67% 68 277 150.39%
APP250404P00195000 4/1/2025 1:36 PM 195 0.15 0.10 0.20 -0.35 -70.00% 24 155 144.14%
APP250404P00200000 4/1/2025 1:41 PM 200 0.19 0.15 0.20 -0.42 -73.68% 1,103 2,445 137.31%
APP250404P00202500 4/1/2025 1:07 PM 202.5 0.23 0.15 0.30 -0.67 -74.44% 12 27 137.50%
APP250404P00205000 4/1/2025 1:41 PM 205 0.21 0.15 0.25 -0.69 -76.67% 41 148 130.27%
APP250404P00207500 4/1/2025 1:48 PM 207.5 0.23 0.20 0.35 -1.12 -78.87% 35 52 131.64%
APP250404P00210000 4/1/2025 1:38 PM 210 0.35 0.25 0.40 -0.65 -65.00% 412 585 130.18%
APP250404P00212500 4/1/2025 1:02 PM 212.5 0.55 0.30 0.55 -1.03 -65.19% 17 59 131.06%
APP250404P00215000 4/1/2025 1:37 PM 215 0.45 0.35 0.40 -0.98 -68.53% 209 334 123.14%
APP250404P00217500 4/1/2025 1:45 PM 217.5 0.48 0.40 0.65 -0.99 -67.35% 91 52 125.49%
APP250404P00220000 4/1/2025 1:40 PM 220 0.57 0.50 0.70 -1.13 -66.47% 390 1,233 123.44%
APP250404P00222500 4/1/2025 12:35 PM 222.5 0.70 0.55 1.25 -1.18 -62.77% 17 119 128.61%
APP250404P00225000 4/1/2025 1:40 PM 225 0.70 0.60 0.80 -1.40 -66.67% 106 280 116.50%
APP250404P00227500 4/1/2025 1:43 PM 227.5 0.80 0.70 0.90 -1.35 -62.79% 64 75 114.40%
APP250404P00230000 4/1/2025 1:46 PM 230 0.90 0.80 1.00 -1.82 -66.91% 2,249 1,162 111.87%
APP250404P00232500 4/1/2025 1:42 PM 232.5 1.10 1.00 1.15 -2.62 -70.43% 41 55 110.99%
APP250404P00235000 4/1/2025 1:41 PM 235 1.18 1.15 1.30 -2.41 -67.13% 74 960 108.84%
APP250404P00237500 4/1/2025 1:18 PM 237.5 1.65 1.20 1.45 -2.25 -57.69% 49 41 105.23%
APP250404P00240000 4/1/2025 1:50 PM 240 1.49 1.40 1.65 -3.51 -70.20% 567 617 103.32%
APP250404P00242500 4/1/2025 1:41 PM 242.5 1.75 1.65 1.90 -3.07 -63.69% 55 51 101.83%
APP250404P00245000 4/1/2025 1:49 PM 245 2.05 2.05 2.05 -3.45 -61.61% 147 343 100.15%
APP250404P00247500 4/1/2025 1:06 PM 247.5 2.85 2.05 2.90 -3.25 -53.28% 19 132 100.12%
APP250404P00250000 4/1/2025 1:46 PM 250 2.75 2.35 2.75 -4.15 -60.14% 742 742 94.46%
APP250404P00252500 4/1/2025 12:59 PM 252.5 3.65 2.85 3.40 -3.75 -50.68% 161 142 95.12%
APP250404P00255000 4/1/2025 1:36 PM 255 4.10 3.20 4.00 -4.20 -50.60% 243 243 93.65%
APP250404P00257500 4/1/2025 1:42 PM 257.5 4.06 3.70 4.20 -5.55 -57.75% 161 225 90.10%
APP250404P00260000 4/1/2025 1:50 PM 260 4.30 4.10 4.70 -5.88 -57.76% 513 703 87.13%
APP250404P00262500 4/1/2025 1:38 PM 262.5 5.70 4.80 5.50 -5.15 -47.47% 112 162 86.55%
APP250404P00265000 4/1/2025 1:44 PM 265 6.10 5.40 6.00 -6.77 -52.60% 223 272 83.20%
APP250404P00267500 4/1/2025 1:39 PM 267.5 6.50 6.20 6.90 -8.10 -55.48% 73 57 81.93%
APP250404P00270000 4/1/2025 1:40 PM 270 7.30 7.00 7.40 -7.19 -49.62% 427 954 78.03%
APP250404P00272500 4/1/2025 1:46 PM 272.5 8.40 7.80 9.00 -12.60 -60.00% 192 181 78.13%
APP250404P00275000 4/1/2025 1:43 PM 275 9.15 8.40 9.20 -9.81 -51.74% 264 148 70.24%
APP250404P00277500 4/1/2025 1:46 PM 277.5 10.65 9.40 10.40 -8.05 -43.05% 57 72 67.41%
APP250404P00280000 4/1/2025 1:42 PM 280 11.60 10.50 11.60 -11.90 -50.64% 58 495 63.76%
APP250404P00282500 4/1/2025 10:35 AM 282.5 25.90 11.20 12.90 -11.60 -30.93% 6 99 57.03%
APP250404P00285000 4/1/2025 1:46 PM 285 14.20 12.90 14.00 -10.87 -43.36% 10 66 52.03%
APP250404P00287500 4/1/2025 11:13 AM 287.5 21.00 14.10 16.20 -3.00 -12.50% 7 56 61.01%
APP250404P00290000 4/1/2025 1:41 PM 290 15.90 15.50 17.60 -12.58 -44.17% 12 874 52.34%
APP250404P00292500 4/1/2025 1:38 PM 292.5 20.38 16.80 20.00 -17.82 -46.65% 2 128 55.81%
APP250404P00295000 4/1/2025 1:43 PM 295 20.70 18.90 20.80 -14.02 -40.38% 44 276 0.00%
APP250404P00297500 4/1/2025 1:43 PM 297.5 22.40 21.40 23.60 -21.90 -49.44% 11 384 0.00%
APP250404P00300000 4/1/2025 1:43 PM 300 25.05 23.00 26.00 -13.15 -34.42% 72 475 0.00%
APP250404P00302500 4/1/2025 1:38 PM 302.5 28.50 24.90 27.40 -13.00 -31.33% 10 57 0.00%
APP250404P00305000 3/31/2025 3:58 PM 305 41.38 26.50 28.60 0.00 0.00% 22 575 0.00%
APP250404P00307500 3/31/2025 2:13 PM 307.5 41.27 27.50 32.90 0.00 0.00% 8 60 0.00%
APP250404P00310000 4/1/2025 10:46 AM 310 48.64 31.50 33.20 2.85 6.22% 4 847 0.00%
APP250404P00312500 3/31/2025 2:13 PM 312.5 45.66 33.20 37.20 0.00 0.00% 2 67 0.00%
APP250404P00315000 3/31/2025 3:50 PM 315 50.60 36.30 39.50 0.00 0.00% 29 183 0.00%
APP250404P00317500 4/1/2025 1:39 PM 317.5 41.45 38.40 41.80 -16.35 -28.29% 1 183 0.00%
APP250404P00320000 4/1/2025 1:40 PM 320 41.56 40.30 43.40 -11.89 -22.25% 4 198 0.00%
APP250404P00322500 3/27/2025 3:47 PM 322.5 53.30 41.30 46.70 0.00 0.00% 61 192 0.00%
APP250404P00325000 3/31/2025 1:19 PM 325 63.98 44.50 49.30 0.00 0.00% 19 51 0.00%
APP250404P00327500 4/1/2025 9:51 AM 327.5 61.00 46.00 51.80 -14.16 -18.84% 1 41 0.00%
APP250404P00330000 4/1/2025 11:12 AM 330 62.45 49.00 53.50 -1.58 -2.47% 2 726 0.00%
APP250404P00332500 3/27/2025 2:48 PM 332.5 44.10 52.10 56.00 0.00 0.00% 37 32 0.00%
APP250404P00335000 3/31/2025 1:26 PM 335 73.50 55.10 58.90 0.00 0.00% 15 66 0.00%
APP250404P00337500 3/31/2025 11:23 AM 337.5 75.12 57.70 61.20 0.00 0.00% 1 75 0.00%
APP250404P00340000 3/31/2025 1:12 PM 340 70.70 59.90 63.90 -8.90 -11.18% 4 51 0.00%
APP250404P00342500 3/31/2025 3:14 PM 342.5 79.00 60.70 66.40 0.00 0.00% 1 19 0.00%
APP250404P00345000 4/1/2025 10:30 AM 345 85.08 64.80 68.40 9.88 13.14% 1 76 0.00%
APP250404P00347500 3/28/2025 9:33 AM 347.5 77.70 67.20 71.20 0.00 0.00% 2 19 0.00%
APP250404P00350000 4/1/2025 11:19 AM 350 79.85 69.20 74.00 -6.40 -7.42% 3 15 0.00%
APP250404P00352500 3/25/2025 3:36 PM 352.5 17.25 71.10 76.40 0.00 0.00% - 1 0.00%
APP250404P00355000 3/28/2025 2:53 PM 355 82.65 73.80 79.10 0.00 0.00% 1 3 0.00%
APP250404P00357500 3/28/2025 3:57 PM 357.5 85.25 76.20 81.50 0.00 0.00% 11 10 0.00%
APP250404P00360000 3/31/2025 10:17 AM 360 105.49 78.70 83.80 0.00 0.00% 11 48 0.00%
APP250404P00365000 3/28/2025 9:33 AM 365 95.00 84.00 89.00 0.00 0.00% 3 0 0.00%
APP250404P00367500 3/28/2025 1:39 PM 367.5 93.90 86.30 91.50 0.00 0.00% 3 1 0.00%
APP250404P00370000 3/31/2025 3:58 PM 370 105.14 90.00 93.80 0.00 0.00% 4 34 0.00%
APP250404P00372500 3/31/2025 3:58 PM 372.5 107.67 90.50 96.50 0.00 0.00% 3 0 0.00%
APP250404P00375000 3/31/2025 3:58 PM 375 110.58 93.60 98.90 0.00 0.00% 2 0 0.00%
APP250404P00380000 3/27/2025 3:09 PM 380 99.60 98.50 104.00 0.00 0.00% 5 0 0.00%
APP250404P00382500 3/24/2025 2:35 PM 382.5 49.60 101.10 106.70 0.00 0.00% - 0 0.00%
APP250404P00385000 3/25/2025 3:54 PM 385 42.51 103.70 109.30 0.00 0.00% 21 0 0.00%
APP250404P00387500 3/28/2025 9:53 AM 387.5 116.60 105.80 111.80 0.00 0.00% 1 0 0.00%
APP250404P00390000 3/28/2025 9:38 AM 390 118.93 108.30 114.20 0.00 0.00% 1 0 0.00%
APP250404P00395000 3/14/2025 10:49 AM 395 106.45 113.30 119.20 0.00 0.00% 1 0 0.00%
APP250404P00397500 3/28/2025 1:46 PM 397.5 124.11 116.30 121.80 0.00 0.00% 2 0 0.00%
APP250404P00400000 3/27/2025 1:59 PM 400 87.93 118.80 124.20 0.00 0.00% 2 0 0.00%
APP250404P00402500 3/25/2025 2:10 PM 402.5 57.00 120.80 126.80 0.00 0.00% - 0 0.00%
APP250404P00405000 3/27/2025 3:33 PM 405 129.59 123.60 129.30 0.00 0.00% 1 0 0.00%
APP250404P00410000 3/18/2025 2:22 PM 410 129.70 128.40 134.20 0.00 0.00% 1 0 0.00%
APP250404P00415000 3/7/2025 10:26 AM 415 153.00 133.00 139.50 0.00 0.00% 1 0 0.00%
APP250404P00420000 3/27/2025 3:55 PM 420 160.68 138.30 144.30 0.00 0.00% 3 0 0.00%
APP250404P00425000 3/27/2025 3:55 PM 425 165.69 143.20 149.00 0.00 0.00% 3 0 0.00%
APP250404P00430000 3/31/2025 3:59 PM 430 165.58 148.30 154.30 0.00 0.00% 1 4 0.00%
APP250404P00435000 3/31/2025 3:50 PM 435 171.40 153.30 159.30 0.00 0.00% 1 4 0.00%
APP250404P00440000 3/31/2025 3:59 PM 440 175.62 158.30 164.30 0.00 0.00% 2 0 0.00%
APP250404P00445000 3/25/2025 12:32 PM 445 99.95 163.30 169.30 0.00 0.00% 6 0 0.00%
APP250404P00450000 3/13/2025 12:34 PM 450 179.20 168.30 174.30 0.00 0.00% 1 0 0.00%
APP250404P00455000 3/3/2025 3:01 PM 455 122.00 173.30 179.30 0.00 0.00% 10 0 0.00%
APP250404P00460000 3/6/2025 11:16 AM 460 168.82 178.30 184.30 0.00 0.00% 1 0 0.00%
APP250404P00465000 3/12/2025 9:30 AM 465 176.50 183.30 189.30 0.00 0.00% 1 0 0.00%
APP250404P00470000 2/21/2025 12:22 PM 470 69.40 138.30 146.00 0.00 0.00% 4 0 0.00%
APP250404P00475000 3/27/2025 2:27 PM 475 169.50 193.30 199.30 0.00 0.00% 1 0 0.00%
APP250404P00480000 2/28/2025 10:00 AM 480 167.10 198.30 204.30 0.00 0.00% 1 0 0.00%
APP250404P00485000 2/28/2025 10:00 AM 485 171.77 203.30 209.30 0.00 0.00% 1 0 0.00%
APP250404P00490000 2/21/2025 2:48 PM 490 92.32 157.90 166.00 0.00 0.00% 10 0 0.00%
APP250404P00495000 3/7/2025 10:11 AM 495 227.40 213.30 219.30 0.00 0.00% 2 0 0.00%
APP250404P00500000 2/21/2025 2:49 PM 500 100.00 168.30 176.00 0.00 0.00% 2 0 0.00%
APP250404P00505000 2/25/2025 9:57 AM 505 123.70 228.70 235.80 0.00 0.00% - 0 283.69%
APP250404P00510000 2/25/2025 9:58 AM 510 130.50 233.00 240.80 0.00 0.00% 2 0 264.16%
APP250404P00515000 2/18/2025 9:34 AM 515 47.17 204.00 211.40 0.00 0.00% - 0 0.00%
APP250404P00520000 2/19/2025 12:05 PM 520 62.38 201.90 209.70 0.00 0.00% - 0 0.00%
APP250404P00535000 2/25/2025 9:58 AM 535 151.60 258.60 265.80 0.00 0.00% - 0 302.15%
APP250404P00550000 2/25/2025 9:58 AM 550 164.80 273.30 280.80 0.00 0.00% 2 0 302.15%
APP250404P00575000 2/20/2025 10:35 AM 575 134.60 256.90 264.70 0.00 0.00% - 0 0.00%
APP250404P00580000 2/24/2025 9:30 AM 580 173.41 248.30 256.00 0.00 0.00% - 0 0.00%
APP250404P00585000 2/20/2025 10:35 AM 585 143.00 266.90 274.70 0.00 0.00% - 0 0.00%
APP250404P00600000 2/24/2025 9:30 AM 600 192.30 268.30 276.00 0.00 0.00% - 0 0.00%
APP250404P00610000 2/14/2025 3:43 PM 610 116.80 300.70 307.70 0.00 0.00% - 0 0.00%
APP250404P00620000 2/21/2025 11:17 AM 620 187.90 288.40 296.00 0.00 0.00% 2 0 0.00%

Related Tickers

SHOP Shopify Inc. Class A Subordinate Voting Shares
97.36
+1.97%
 
MSTR Strategy Incorporated
294.00
+1.99%
 
TTD The Trade Desk, Inc.
56.51
+3.27%
 
UBER Uber Technologies, Inc.
71.47
-1.91%
 
SOUN SoundHound AI, Inc.
8.00
-1.48%
 
SNOW Snowflake Inc.
147.72
+1.06%
 
ADBE Adobe Inc.
379.16
-1.14%
 
NOW ServiceNow, Inc.
799.76
+0.45%
 
CRM Salesforce, Inc.
267.72
-0.24%
 
DATS DatChat, Inc.
3.1207
-19.16%