Singapore markets close in 3 hours 51 minutes
Straits Times Index
3,307.56 +10.67 (+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
59,548.67 +2,264.78 (+3.95%) CMC Crypto 200
1,283.00 +12.25 (+0.96%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240719C00020000 | 2024-02-21 4:08PM EDT | 20.00 | 35.44 | 49.90 | 53.80 | 0.00 | - | 2 | 1 | 204.59% |
| APP240719C00022500 | 2023-09-15 11:17AM EDT | 22.50 | 20.90 | 18.10 | 19.80 | 0.00 | - | - | 3 | 0.00% |
| APP240719C00025000 | 2024-01-11 11:16AM EDT | 25.00 | 16.69 | 22.20 | 22.80 | 0.00 | - | 1 | 1 | 0.00% |
| APP240719C00027500 | 2023-12-04 1:16PM EDT | 27.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| APP240719C00030000 | 2024-04-26 11:03AM EDT | 30.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240719C00032500 | 2024-02-15 10:30AM EDT | 32.50 | 21.60 | 29.50 | 34.00 | 0.00 | - | 2 | 95 | 0.00% |
| APP240719C00035000 | 2024-02-01 12:33PM EDT | 35.00 | 10.10 | 27.90 | 28.90 | 0.00 | - | 2 | 83 | 0.00% |
| APP240719C00037500 | 2024-02-15 11:30AM EDT | 37.50 | 21.36 | 26.30 | 27.20 | 0.00 | - | 3 | 15 | 0.00% |
| APP240719C00040000 | 2024-04-26 9:46AM EDT | 40.00 | 33.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP240719C00042500 | 2024-04-22 12:46PM EDT | 42.50 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240719C00045000 | 2024-04-19 3:42PM EDT | 45.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| APP240719C00047500 | 2024-04-18 12:06PM EDT | 47.50 | 24.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240719C00050000 | 2024-04-26 9:30AM EDT | 50.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240719C00052500 | 2024-05-01 9:43AM EDT | 52.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240719C00055000 | 2024-05-02 3:45PM EDT | 55.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APP240719C00057500 | 2024-05-01 12:01PM EDT | 57.50 | 15.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240719C00060000 | 2024-05-02 10:34AM EDT | 60.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240719C00062500 | 2024-04-29 3:11PM EDT | 62.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240719C00065000 | 2024-05-02 3:45PM EDT | 65.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APP240719C00067500 | 2024-05-02 10:03AM EDT | 67.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240719C00070000 | 2024-05-02 2:50PM EDT | 70.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| APP240719C00072500 | 2024-05-01 3:18PM EDT | 72.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| APP240719C00075000 | 2024-05-02 1:34PM EDT | 75.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| APP240719C00077500 | 2024-05-02 10:35AM EDT | 77.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APP240719C00080000 | 2024-05-01 12:08PM EDT | 80.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| APP240719C00082500 | 2024-05-02 11:32AM EDT | 82.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| APP240719C00085000 | 2024-05-02 12:30PM EDT | 85.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| APP240719C00090000 | 2024-05-01 1:02PM EDT | 90.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APP240719C00095000 | 2024-04-29 10:41AM EDT | 95.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APP240719C00100000 | 2024-05-02 11:32AM EDT | 100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| APP240719C00105000 | 2024-04-30 12:57PM EDT | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP240719C00110000 | 2024-04-24 11:59AM EDT | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APP240719C00115000 | 2024-05-02 10:34AM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240719P00020000 | 2023-11-30 4:53PM EDT | 20.00 | 0.61 | 0.35 | 0.70 | 0.00 | - | 2 | 8 | 165.43% |
| APP240719P00022500 | 2024-03-27 12:36PM EDT | 22.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 35 | 121.48% |
| APP240719P00025000 | 2024-02-12 4:27PM EDT | 25.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 2 | 200 | 113.87% |
| APP240719P00027500 | 2024-02-20 10:30AM EDT | 27.50 | 0.38 | 0.05 | 0.30 | 0.00 | - | 7 | 40 | 104.40% |
| APP240719P00030000 | 2024-03-11 9:30AM EDT | 30.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| APP240719P00032500 | 2024-03-04 11:06AM EDT | 32.50 | 0.38 | 0.05 | 0.35 | 0.00 | - | 15 | 19 | 89.65% |
| APP240719P00035000 | 2024-04-19 3:47PM EDT | 35.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| APP240719P00037500 | 2024-04-12 3:10PM EDT | 37.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APP240719P00040000 | 2024-03-18 3:39PM EDT | 40.00 | 0.58 | 0.20 | 0.65 | 0.00 | - | 5 | 185 | 79.10% |
| APP240719P00042500 | 2024-04-05 1:27PM EDT | 42.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APP240719P00045000 | 2024-05-01 11:19AM EDT | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240719P00047500 | 2024-05-02 11:19AM EDT | 47.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| APP240719P00050000 | 2024-04-25 3:34PM EDT | 50.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| APP240719P00052500 | 2024-04-16 11:38AM EDT | 52.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| APP240719P00055000 | 2024-04-29 3:44PM EDT | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APP240719P00057500 | 2024-04-18 11:07AM EDT | 57.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| APP240719P00060000 | 2024-05-02 10:02AM EDT | 60.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP240719P00062500 | 2024-05-01 11:40AM EDT | 62.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APP240719P00065000 | 2024-05-02 12:51PM EDT | 65.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| APP240719P00067500 | 2024-05-01 12:28PM EDT | 67.50 | 6.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| APP240719P00070000 | 2024-05-02 2:35PM EDT | 70.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| APP240719P00072500 | 2024-05-02 11:03AM EDT | 72.50 | 8.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP240719P00075000 | 2024-05-02 12:29PM EDT | 75.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| APP240719P00077500 | 2024-04-30 3:32PM EDT | 77.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240719P00080000 | 2024-04-29 10:17AM EDT | 80.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240719P00082500 | 2024-04-24 1:11PM EDT | 82.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240719P00085000 | 2024-04-29 11:53AM EDT | 85.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240719P00090000 | 2024-04-24 2:57PM EDT | 90.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240719P00095000 | 2024-03-11 10:15AM EDT | 95.00 | 34.60 | 20.60 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.