Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,221.37 +41.69 (+0.51%) Bitcoin USD
61,639.15 +524.86 (+0.86%) CMC Crypto 200
1,282.24 -1.59 (-0.12%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240628C00045000 | 2024-06-26 10:38AM EDT | 45.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240628C00063000 | 2024-06-17 12:33PM EDT | 63.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APP240628C00068000 | 2024-06-21 9:30AM EDT | 68.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| APP240628C00069000 | 2024-06-20 1:35PM EDT | 69.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APP240628C00070000 | 2024-06-25 11:05AM EDT | 70.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.00% |
| APP240628C00071000 | 2024-06-21 9:33AM EDT | 71.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| APP240628C00072000 | 2024-06-20 1:29PM EDT | 72.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| APP240628C00073000 | 2024-06-18 2:54PM EDT | 73.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| APP240628C00074000 | 2024-06-17 3:47PM EDT | 74.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| APP240628C00075000 | 2024-06-27 2:04PM EDT | 75.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 140 | 0.00% |
| APP240628C00076000 | 2024-06-27 11:13AM EDT | 76.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| APP240628C00077000 | 2024-06-27 2:19PM EDT | 77.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| APP240628C00078000 | 2024-06-27 2:41PM EDT | 78.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 161 | 0.00% |
| APP240628C00079000 | 2024-06-27 2:31PM EDT | 79.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 33 | 409 | 0.00% |
| APP240628C00080000 | 2024-06-27 3:36PM EDT | 80.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 162 | 208 | 0.00% |
| APP240628C00081000 | 2024-06-27 3:20PM EDT | 81.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 178 | 330 | 0.00% |
| APP240628C00082000 | 2024-06-27 3:36PM EDT | 82.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 125 | 490 | 0.00% |
| APP240628C00083000 | 2024-06-27 3:36PM EDT | 83.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 179 | 306 | 0.00% |
| APP240628C00084000 | 2024-06-27 3:58PM EDT | 84.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 112 | 632 | 6.25% |
| APP240628C00085000 | 2024-06-27 2:51PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18 | 267 | 12.50% |
| APP240628C00086000 | 2024-06-27 12:37PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 105 | 12.50% |
| APP240628C00087000 | 2024-06-25 3:04PM EDT | 87.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25 | 58 | 25.00% |
| APP240628C00088000 | 2024-06-25 12:12PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 45 | 25.00% |
| APP240628C00089000 | 2024-06-27 3:05PM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 106 | 25.00% |
| APP240628C00090000 | 2024-06-25 12:05PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
| APP240628C00091000 | 2024-05-22 10:05AM EDT | 91.00 | 1.70 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 118.75% |
| APP240628C00092000 | 2024-06-17 1:06PM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 119 | 50.00% |
| APP240628C00093000 | 2024-06-21 10:00AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| APP240628C00094000 | 2024-06-05 9:47AM EDT | 94.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| APP240628C00095000 | 2024-06-17 9:40AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| APP240628C00096000 | 2024-06-20 11:51AM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| APP240628C00100000 | 2024-06-13 11:12AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| APP240628C00105000 | 2024-06-12 3:09PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| APP240628C00110000 | 2024-06-18 10:14AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 50.00% |
| APP240628C00115000 | 2024-06-12 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240628P00055000 | 2024-06-11 3:42PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| APP240628P00060000 | 2024-06-18 11:03AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 185 | 191 | 50.00% |
| APP240628P00062000 | 2024-06-18 10:59AM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 70 | 50.00% |
| APP240628P00063000 | 2024-06-20 1:38PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 50.00% |
| APP240628P00065000 | 2024-06-26 9:35AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 99 | 50.00% |
| APP240628P00066000 | 2024-06-26 9:35AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 68 | 50.00% |
| APP240628P00067000 | 2024-06-26 9:34AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 686 | 50.00% |
| APP240628P00068000 | 2024-06-26 9:34AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 208 | 50.00% |
| APP240628P00069000 | 2024-06-26 9:34AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 280 | 310 | 50.00% |
| APP240628P00070000 | 2024-06-26 9:56AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 154 | 50.00% |
| APP240628P00071000 | 2024-06-25 3:05PM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 140 | 50.00% |
| APP240628P00072000 | 2024-06-26 1:56PM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 159 | 50.00% |
| APP240628P00073000 | 2024-06-25 12:08PM EDT | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 156 | 50.00% |
| APP240628P00074000 | 2024-06-26 12:36PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 96 | 50.00% |
| APP240628P00075000 | 2024-06-27 10:12AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,054 | 50.00% |
| APP240628P00076000 | 2024-06-27 3:19PM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 162 | 50.00% |
| APP240628P00077000 | 2024-06-27 2:24PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 126 | 25.00% |
| APP240628P00078000 | 2024-06-27 2:35PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 164 | 25.00% |
| APP240628P00079000 | 2024-06-27 2:35PM EDT | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 154 | 25.00% |
| APP240628P00080000 | 2024-06-27 3:54PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 71 | 154 | 25.00% |
| APP240628P00081000 | 2024-06-27 3:23PM EDT | 81.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 12.50% |
| APP240628P00082000 | 2024-06-27 10:19AM EDT | 82.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 6.25% |
| APP240628P00083000 | 2024-06-27 2:40PM EDT | 83.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.78% |
| APP240628P00084000 | 2024-06-27 3:39PM EDT | 84.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 70 | 62 | 0.00% |
| APP240628P00085000 | 2024-06-26 10:22AM EDT | 85.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| APP240628P00086000 | 2024-06-24 1:53PM EDT | 86.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| APP240628P00088000 | 2024-05-13 9:30AM EDT | 88.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APP240628P00090000 | 2024-06-03 10:01AM EDT | 90.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240628P00095000 | 2024-05-22 1:27PM EDT | 95.00 | 14.00 | 16.10 | 18.60 | 0.00 | - | - | 0 | 558.98% |
© 2024 Yahoo. All rights reserved.