Singapore markets close in 4 hours 23 minutes
Straits Times Index
3,307.58 +10.69 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,413.79 +206.66 (+1.14%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,612.86 +2,073.65 (+3.60%) CMC Crypto 200
1,287.67 +16.92 (+1.33%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517C00020000 | 2024-04-24 3:57PM EDT | 20.00 | 49.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240517C00022500 | 2023-11-09 3:19PM EDT | 22.50 | 18.80 | 15.50 | 16.80 | 0.00 | - | 3 | 4 | 0.00% |
| APP240517C00025000 | 2023-11-10 3:52PM EDT | 25.00 | 20.40 | 13.90 | 14.20 | 0.00 | - | 10 | 7 | 0.00% |
| APP240517C00027500 | 2023-12-22 1:06PM EDT | 27.50 | 15.79 | 16.70 | 17.30 | 0.00 | - | 3 | 11 | 0.00% |
| APP240517C00030000 | 2024-04-04 10:39AM EDT | 30.00 | 45.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240517C00032500 | 2024-02-07 2:22PM EDT | 32.50 | 16.53 | 30.40 | 33.30 | 0.00 | - | 3 | 17 | 0.00% |
| APP240517C00035000 | 2024-04-11 12:52PM EDT | 35.00 | 42.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240517C00037500 | 2024-04-24 9:34AM EDT | 37.50 | 34.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240517C00040000 | 2024-04-22 9:57AM EDT | 40.00 | 27.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP240517C00042500 | 2024-04-26 10:08AM EDT | 42.50 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240517C00045000 | 2024-04-29 3:57PM EDT | 45.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APP240517C00047500 | 2024-04-19 12:54PM EDT | 47.50 | 19.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP240517C00050000 | 2024-04-26 11:55AM EDT | 50.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240517C00052500 | 2024-04-23 12:16PM EDT | 52.50 | 19.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240517C00055000 | 2024-04-19 2:36PM EDT | 55.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APP240517C00057500 | 2024-04-29 11:24AM EDT | 57.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240517C00059000 | 2024-04-22 11:14AM EDT | 59.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240517C00060000 | 2024-05-01 3:55PM EDT | 60.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240517C00061000 | 2024-04-22 10:43AM EDT | 61.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240517C00062500 | 2024-05-02 10:01AM EDT | 62.50 | 10.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240517C00063000 | 2024-04-24 10:13AM EDT | 63.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240517C00064000 | 2024-05-02 12:19PM EDT | 64.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APP240517C00065000 | 2024-05-02 1:25PM EDT | 65.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APP240517C00066000 | 2024-05-02 11:58AM EDT | 66.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APP240517C00067000 | 2024-05-02 10:01AM EDT | 67.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240517C00067500 | 2024-05-02 10:12AM EDT | 67.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| APP240517C00068000 | 2024-05-02 10:01AM EDT | 68.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP240517C00069000 | 2024-05-01 2:40PM EDT | 69.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| APP240517C00070000 | 2024-05-01 3:49PM EDT | 70.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| APP240517C00071000 | 2024-05-01 11:57AM EDT | 71.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| APP240517C00071500 | 2024-05-02 10:59AM EDT | 71.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APP240517C00072000 | 2024-05-02 3:50PM EDT | 72.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| APP240517C00072500 | 2024-05-02 3:43PM EDT | 72.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.10% |
| APP240517C00073000 | 2024-05-02 3:31PM EDT | 73.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| APP240517C00073500 | 2024-05-02 3:50PM EDT | 73.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| APP240517C00074000 | 2024-05-02 2:45PM EDT | 74.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| APP240517C00075000 | 2024-05-02 3:53PM EDT | 75.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| APP240517C00076000 | 2024-05-02 2:57PM EDT | 76.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| APP240517C00077000 | 2024-05-02 1:15PM EDT | 77.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| APP240517C00077500 | 2024-05-01 1:36PM EDT | 77.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| APP240517C00078000 | 2024-05-02 3:48PM EDT | 78.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| APP240517C00079000 | 2024-04-26 9:45AM EDT | 79.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| APP240517C00080000 | 2024-05-02 3:11PM EDT | 80.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| APP240517C00082500 | 2024-05-02 2:20PM EDT | 82.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APP240517C00085000 | 2024-05-02 2:35PM EDT | 85.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| APP240517C00090000 | 2024-05-02 12:19PM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| APP240517C00095000 | 2024-05-02 3:46PM EDT | 95.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APP240517C00100000 | 2024-05-02 11:00AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240517C00105000 | 2024-05-02 9:46AM EDT | 105.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240517C00110000 | 2024-05-02 12:46PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,091 | 0 | 50.00% |
| APP240517C00115000 | 2024-04-22 10:12AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517P00020000 | 2023-12-14 3:51PM EDT | 20.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 3 | 45 | 349.22% |
| APP240517P00022500 | 2023-12-14 3:51PM EDT | 22.50 | 0.65 | 0.25 | 0.75 | 0.00 | - | 3 | 9 | 341.41% |
| APP240517P00025000 | 2024-01-29 3:29PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2,518 | 50.00% |
| APP240517P00027500 | 2024-03-22 1:12PM EDT | 27.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 515 | 295.31% |
| APP240517P00030000 | 2024-03-27 1:52PM EDT | 30.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 125 | 2,702 | 207.42% |
| APP240517P00032500 | 2024-03-28 10:21AM EDT | 32.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 140 | 195.31% |
| APP240517P00035000 | 2024-04-11 11:29AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP240517P00037500 | 2024-04-10 3:36PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| APP240517P00040000 | 2024-04-30 3:12PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240517P00042500 | 2024-04-19 2:38PM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APP240517P00045000 | 2024-04-26 2:42PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240517P00047500 | 2024-04-18 2:54PM EDT | 47.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| APP240517P00050000 | 2024-05-01 11:42AM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240517P00052500 | 2024-05-02 10:17AM EDT | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| APP240517P00055000 | 2024-05-02 1:00PM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240517P00057000 | 2024-04-25 2:39PM EDT | 57.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| APP240517P00057500 | 2024-05-02 9:46AM EDT | 57.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240517P00058000 | 2024-04-26 1:34PM EDT | 58.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| APP240517P00060000 | 2024-05-02 3:56PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| APP240517P00061000 | 2024-05-02 2:59PM EDT | 61.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| APP240517P00062000 | 2024-05-01 12:01PM EDT | 62.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APP240517P00062500 | 2024-05-02 3:46PM EDT | 62.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP240517P00064000 | 2024-05-02 12:18PM EDT | 64.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| APP240517P00065000 | 2024-05-02 12:49PM EDT | 65.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| APP240517P00066000 | 2024-05-02 9:51AM EDT | 66.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APP240517P00067000 | 2024-05-02 10:23AM EDT | 67.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| APP240517P00067500 | 2024-05-02 10:23AM EDT | 67.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| APP240517P00068000 | 2024-05-02 10:23AM EDT | 68.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| APP240517P00069000 | 2024-05-02 11:19AM EDT | 69.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP240517P00070000 | 2024-05-02 3:12PM EDT | 70.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| APP240517P00071000 | 2024-05-01 11:39AM EDT | 71.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| APP240517P00071500 | 2024-05-02 1:39PM EDT | 71.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| APP240517P00072000 | 2024-04-24 1:32PM EDT | 72.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| APP240517P00072500 | 2024-05-02 12:04PM EDT | 72.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| APP240517P00073000 | 2024-05-02 2:31PM EDT | 73.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| APP240517P00073500 | 2024-05-02 11:18AM EDT | 73.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP240517P00074000 | 2024-05-01 2:33PM EDT | 74.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP240517P00075000 | 2024-05-01 2:33PM EDT | 75.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| APP240517P00076000 | 2024-04-23 11:39AM EDT | 76.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240517P00077000 | 2024-05-02 12:04PM EDT | 77.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP240517P00077500 | 2024-05-02 12:04PM EDT | 77.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240517P00078000 | 2024-05-01 2:33PM EDT | 78.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APP240517P00079000 | 2024-04-23 1:10PM EDT | 79.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240517P00080000 | 2024-05-02 12:04PM EDT | 80.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP240517P00082500 | 2024-04-25 11:14AM EDT | 82.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| APP240517P00085000 | 2024-04-25 11:12AM EDT | 85.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| APP240517P00090000 | 2024-04-04 10:23AM EDT | 90.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240517P00095000 | 2024-04-04 3:59PM EDT | 95.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| APP240517P00100000 | 2024-04-09 10:06AM EDT | 100.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240517P00105000 | 2024-04-04 1:49PM EDT | 105.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.