Singapore markets closed
Straits Times Index
3,294.87 +2.18 (+0.07%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,778.32 +507.43 (+0.89%) CMC Crypto 200
1,266.55 -4.20 (-0.33%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240503C00045000 | 2024-04-04 12:43PM EDT | 45.00 | 30.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240503C00060000 | 2024-05-01 12:20PM EDT | 60.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240503C00063000 | 2024-04-26 10:56AM EDT | 63.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240503C00064000 | 2024-04-22 3:59PM EDT | 64.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APP240503C00065000 | 2024-04-23 12:34PM EDT | 65.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240503C00066000 | 2024-04-25 10:16AM EDT | 66.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240503C00067000 | 2024-04-26 11:02AM EDT | 67.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP240503C00068000 | 2024-05-01 3:59PM EDT | 68.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| APP240503C00069000 | 2024-05-01 2:33PM EDT | 69.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP240503C00070000 | 2024-05-01 2:40PM EDT | 70.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| APP240503C00071000 | 2024-05-01 2:14PM EDT | 71.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| APP240503C00071500 | 2024-05-01 2:09PM EDT | 71.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| APP240503C00072000 | 2024-05-01 2:49PM EDT | 72.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| APP240503C00072500 | 2024-05-01 3:30PM EDT | 72.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APP240503C00073000 | 2024-05-01 3:28PM EDT | 73.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| APP240503C00073500 | 2024-05-01 10:55AM EDT | 73.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| APP240503C00074000 | 2024-05-01 3:48PM EDT | 74.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| APP240503C00074500 | 2024-05-01 10:48AM EDT | 74.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APP240503C00075000 | 2024-05-01 3:30PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| APP240503C00075500 | 2024-05-01 11:57AM EDT | 75.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| APP240503C00076000 | 2024-05-01 2:40PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| APP240503C00077000 | 2024-05-01 9:58AM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APP240503C00078000 | 2024-04-30 10:41AM EDT | 78.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| APP240503C00079000 | 2024-04-30 9:43AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| APP240503C00080000 | 2024-04-29 3:51PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| APP240503C00081000 | 2024-04-29 12:20PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APP240503C00082000 | 2024-04-26 3:48PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| APP240503C00083000 | 2024-04-18 2:09PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240503C00084000 | 2024-04-17 12:32PM EDT | 84.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP240503C00085000 | 2024-04-25 10:05AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| APP240503C00090000 | 2024-04-22 10:34AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP240503C00095000 | 2024-04-08 3:59PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240503P00055000 | 2024-04-17 1:47PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| APP240503P00057000 | 2024-04-22 10:54AM EDT | 57.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APP240503P00058000 | 2024-04-25 12:34PM EDT | 58.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| APP240503P00059000 | 2024-04-25 1:42PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APP240503P00060000 | 2024-04-26 11:10AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240503P00061000 | 2024-04-29 9:30AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP240503P00062000 | 2024-04-29 12:19PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APP240503P00063000 | 2024-04-26 1:29PM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| APP240503P00064000 | 2024-04-26 1:53PM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| APP240503P00065000 | 2024-04-30 9:36AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APP240503P00066000 | 2024-05-01 3:44PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APP240503P00067000 | 2024-05-01 2:01PM EDT | 67.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APP240503P00068000 | 2024-05-01 2:35PM EDT | 68.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| APP240503P00069000 | 2024-05-01 2:43PM EDT | 69.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| APP240503P00070000 | 2024-05-01 12:54PM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| APP240503P00071000 | 2024-05-01 1:22PM EDT | 71.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| APP240503P00071500 | 2024-05-01 3:41PM EDT | 71.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| APP240503P00072000 | 2024-04-30 1:50PM EDT | 72.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| APP240503P00072500 | 2024-05-01 10:12AM EDT | 72.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| APP240503P00073000 | 2024-05-01 2:43PM EDT | 73.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240503P00073500 | 2024-05-01 1:07PM EDT | 73.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP240503P00074000 | 2024-05-01 3:28PM EDT | 74.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APP240503P00074500 | 2024-04-30 11:10AM EDT | 74.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240503P00075000 | 2024-05-01 11:45AM EDT | 75.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240503P00075500 | 2024-04-26 2:36PM EDT | 75.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP240503P00076000 | 2024-04-26 12:53PM EDT | 76.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP240503P00077000 | 2024-05-01 10:23AM EDT | 77.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240503P00078000 | 2024-04-12 2:42PM EDT | 78.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP240503P00079000 | 2024-04-15 12:55PM EDT | 79.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240503P00080000 | 2024-04-30 1:25PM EDT | 80.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240503P00082000 | 2024-04-08 2:52PM EDT | 82.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240503P00083000 | 2024-04-15 1:31PM EDT | 83.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240503P00086000 | 2024-04-25 1:47PM EDT | 86.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240503P00089000 | 2024-04-11 12:35PM EDT | 89.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.