Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,461.19 +0.71 (+0.01%) Dow
39,221.37 +102.51 (+0.26%) Nasdaq
17,734.20 +1.59 (+0.01%) Bitcoin USD
62,570.09 +979.08 (+1.59%) CMC Crypto 200
1,300.87 -1.21 (-0.09%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240726C00060000 | 2024-06-28 1:02PM EDT | 60.00 | 23.00 | 24.00 | 26.30 | 0.00 | - | 2 | 2 | 93.12% |
| APP240726C00065000 | 2024-06-12 1:52PM EDT | 65.00 | 12.20 | 18.70 | 21.90 | 0.00 | - | - | 5 | 79.83% |
| APP240726C00070000 | 2024-06-13 9:54AM EDT | 70.00 | 7.40 | 14.20 | 16.40 | 0.00 | - | 1 | 1 | 62.40% |
| APP240726C00073000 | 2024-06-14 10:07AM EDT | 73.00 | 7.40 | 11.30 | 13.40 | 0.00 | - | 34 | 35 | 53.22% |
| APP240726C00074000 | 2024-06-26 11:28AM EDT | 74.00 | 9.50 | 10.10 | 12.70 | 0.00 | - | 3 | 21 | 50.73% |
| APP240726C00075000 | 2024-06-24 1:39PM EDT | 75.00 | 6.24 | 10.40 | 11.20 | 0.00 | - | 2 | 39 | 54.20% |
| APP240726C00076000 | 2024-06-25 3:55PM EDT | 76.00 | 9.30 | 8.70 | 11.20 | +1.50 | +23.81% | 1 | 84 | 52.81% |
| APP240726C00077000 | 2024-06-27 12:06PM EDT | 77.00 | 7.40 | 7.30 | 9.40 | 0.00 | - | 1 | 3 | 55.47% |
| APP240726C00078000 | 2024-06-26 3:46PM EDT | 78.00 | 5.61 | 7.60 | 8.80 | 0.00 | - | 1 | 3 | 56.74% |
| APP240726C00079000 | 2024-06-25 11:28AM EDT | 79.00 | 5.70 | 7.30 | 8.50 | 0.00 | - | 1 | 2 | 53.64% |
| APP240726C00080000 | 2024-06-28 9:40AM EDT | 80.00 | 6.50 | 6.80 | 7.90 | 0.00 | - | 5 | 93 | 54.74% |
| APP240726C00081000 | 2024-06-25 11:20AM EDT | 81.00 | 4.71 | 6.10 | 6.60 | 0.00 | - | 1 | 7 | 52.95% |
| APP240726C00082000 | 2024-06-28 1:59PM EDT | 82.00 | 4.95 | 5.30 | 5.90 | 0.00 | - | 6 | 14 | 51.49% |
| APP240726C00083000 | 2024-06-28 2:38PM EDT | 83.00 | 4.40 | 4.90 | 5.40 | 0.00 | - | 12 | 25 | 51.95% |
| APP240726C00084000 | 2024-06-28 11:57AM EDT | 84.00 | 4.60 | 3.90 | 5.00 | 0.00 | - | 6 | 57 | 53.13% |
| APP240726C00085000 | 2024-06-28 3:09PM EDT | 85.00 | 3.80 | 2.75 | 5.10 | 0.00 | - | 5 | 45 | 59.47% |
| APP240726C00086000 | 2024-06-26 9:32AM EDT | 86.00 | 2.53 | 2.65 | 4.00 | 0.00 | - | 7 | 10 | 52.11% |
| APP240726C00087000 | 2024-06-28 11:57AM EDT | 87.00 | 3.22 | 2.65 | 3.50 | 0.00 | - | 1 | 5 | 51.05% |
| APP240726C00088000 | 2024-06-28 3:56PM EDT | 88.00 | 2.50 | 1.95 | 3.40 | 0.00 | - | 2 | 2 | 54.15% |
| APP240726C00089000 | 2024-06-28 12:18PM EDT | 89.00 | 2.15 | 1.30 | 2.75 | 0.00 | - | 5 | 24 | 50.61% |
| APP240726C00090000 | 2024-06-28 11:17AM EDT | 90.00 | 2.00 | 1.45 | 2.55 | 0.00 | - | 1 | 32 | 51.93% |
| APP240726C00092000 | 2024-06-26 10:40AM EDT | 92.00 | 1.30 | 1.05 | 2.90 | 0.00 | - | 10 | 18 | 51.54% |
| APP240726C00095000 | 2024-06-28 1:02PM EDT | 95.00 | 0.92 | 0.95 | 1.25 | 0.00 | - | 2 | 22 | 50.10% |
| APP240726C00100000 | 2024-06-27 2:32PM EDT | 100.00 | 0.50 | 0.30 | 2.20 | 0.00 | - | - | 29 | 62.55% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240726P00060000 | 2024-06-28 3:42PM EDT | 60.00 | 0.07 | 0.00 | 1.40 | 0.00 | - | 4 | 17 | 93.80% |
| APP240726P00063000 | 2024-06-21 2:26PM EDT | 63.00 | 0.51 | 0.10 | 1.40 | 0.00 | - | 1 | 6 | 84.67% |
| APP240726P00064000 | 2024-06-27 2:55PM EDT | 64.00 | 0.26 | 0.05 | 2.20 | 0.00 | - | 1 | 22 | 91.11% |
| APP240726P00065000 | 2024-07-01 9:38AM EDT | 65.00 | 0.15 | 0.10 | 1.90 | -0.05 | -25.00% | 2 | 625 | 84.28% |
| APP240726P00066000 | 2024-06-18 2:09PM EDT | 66.00 | 0.60 | 0.05 | 1.50 | 0.00 | - | - | 4 | 74.85% |
| APP240726P00067000 | 2024-06-25 12:58PM EDT | 67.00 | 0.48 | 0.10 | 1.55 | 0.00 | - | - | 7 | 72.66% |
| APP240726P00068000 | 2024-06-17 1:06PM EDT | 68.00 | 1.10 | 0.20 | 0.40 | 0.00 | - | - | 3 | 53.37% |
| APP240726P00069000 | 2024-06-20 1:32PM EDT | 69.00 | 1.32 | 0.20 | 2.15 | 0.00 | - | - | 22 | 73.58% |
| APP240726P00070000 | 2024-07-01 9:38AM EDT | 70.00 | 0.57 | 0.40 | 2.20 | +0.07 | +14.00% | 2 | 449 | 72.39% |
| APP240726P00071000 | 2024-07-01 9:30AM EDT | 71.00 | 0.41 | 0.40 | 0.60 | -0.23 | -35.94% | 3 | 5 | 50.88% |
| APP240726P00072000 | 2024-06-27 2:56PM EDT | 72.00 | 0.80 | 0.50 | 1.85 | 0.00 | - | 5 | 5 | 62.55% |
| APP240726P00073000 | 2024-06-28 9:52AM EDT | 73.00 | 0.92 | 0.65 | 2.20 | 0.00 | - | 2 | 6 | 63.38% |
| APP240726P00074000 | 2024-07-01 9:30AM EDT | 74.00 | 0.79 | 0.70 | 2.70 | -0.51 | -39.23% | 6 | 4 | 64.11% |
| APP240726P00075000 | 2024-06-28 12:51PM EDT | 75.00 | 1.55 | 0.95 | 1.15 | 0.00 | - | 11 | 80 | 51.17% |
| APP240726P00076000 | 2024-06-28 11:40AM EDT | 76.00 | 1.42 | 1.15 | 2.45 | 0.00 | - | 11 | 16 | 57.67% |
| APP240726P00077000 | 2024-06-27 12:23PM EDT | 77.00 | 2.23 | 0.95 | 1.80 | 0.00 | - | - | 4 | 53.61% |
| APP240726P00078000 | 2024-06-27 10:51AM EDT | 78.00 | 2.60 | 1.20 | 3.10 | 0.00 | - | 1 | 3 | 54.32% |
| APP240726P00079000 | 2024-06-27 10:39AM EDT | 79.00 | 2.90 | 1.60 | 2.20 | 0.00 | - | 1 | 101 | 50.68% |
| APP240726P00080000 | 2024-06-26 2:32PM EDT | 80.00 | 4.10 | 0.65 | 3.70 | 0.00 | - | 33 | 148 | 64.70% |
| APP240726P00081000 | 2024-06-28 11:08AM EDT | 81.00 | 3.28 | 1.40 | 3.50 | 0.00 | - | 5 | 5 | 57.35% |
| APP240726P00083000 | 2024-06-06 10:52AM EDT | 83.00 | 5.00 | 1.95 | 4.90 | 0.00 | - | - | 30 | 62.94% |
| APP240726P00084000 | 2024-06-28 11:47AM EDT | 84.00 | 4.10 | 3.80 | 4.20 | 0.00 | - | 2 | 2 | 49.44% |
| APP240726P00105000 | 2024-06-27 12:06PM EDT | 105.00 | 23.30 | 20.30 | 21.80 | 0.00 | - | - | 1 | 57.81% |
© 2024 Yahoo. All rights reserved.