Singapore markets open in 8 hours 51 minutes
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,468.48 +8.00 (+0.15%) Dow
39,169.90 +51.04 (+0.13%) Nasdaq
17,832.63 +100.03 (+0.56%) Bitcoin USD
62,930.83 +1,331.38 (+2.16%) CMC Crypto 200
1,305.71 +3.64 (+0.28%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240802C00070000 | 2024-06-20 1:14PM EDT | 70.00 | 10.63 | 13.70 | 17.30 | 0.00 | - | - | 10 | 56.98% |
| APP240802C00075000 | 2024-06-18 3:46PM EDT | 75.00 | 8.90 | 10.00 | 13.10 | 0.00 | - | - | 10 | 57.08% |
| APP240802C00076000 | 2024-06-27 2:24PM EDT | 76.00 | 9.64 | 10.10 | 11.10 | 0.00 | - | 1 | 0 | 54.13% |
| APP240802C00077000 | 2024-06-27 10:04AM EDT | 77.00 | 8.30 | 9.30 | 9.80 | 0.00 | - | 3 | 4 | 52.93% |
| APP240802C00078000 | 2024-06-26 3:47PM EDT | 78.00 | 6.70 | 8.10 | 9.10 | 0.00 | - | 3 | 2 | 52.73% |
| APP240802C00079000 | 2024-06-25 9:33AM EDT | 79.00 | 4.92 | 7.90 | 9.00 | 0.00 | - | 3 | 3 | 52.76% |
| APP240802C00080000 | 2024-06-27 2:24PM EDT | 80.00 | 7.04 | 7.40 | 7.70 | 0.00 | - | 2 | 17 | 51.38% |
| APP240802C00081000 | 2024-06-28 10:31AM EDT | 81.00 | 6.50 | 6.70 | 7.00 | 0.00 | - | 1 | 5 | 50.29% |
| APP240802C00082000 | 2024-07-01 11:51AM EDT | 82.00 | 5.70 | 6.20 | 6.50 | -0.13 | -2.18% | 1 | 5 | 51.00% |
| APP240802C00083000 | 2024-06-27 1:54PM EDT | 83.00 | 4.70 | 5.60 | 5.80 | 0.00 | - | 7 | 8 | 49.34% |
| APP240802C00084000 | 2024-06-28 11:08AM EDT | 84.00 | 4.60 | 4.00 | 5.30 | 0.00 | - | 2 | 18 | 49.39% |
| APP240802C00085000 | 2024-07-01 9:46AM EDT | 85.00 | 4.40 | 4.30 | 4.90 | +0.40 | +10.00% | 16 | 47 | 50.12% |
| APP240802C00086000 | 2024-07-01 9:53AM EDT | 86.00 | 3.86 | 4.20 | 4.80 | +0.96 | +33.10% | 2 | 3 | 50.54% |
| APP240802C00087000 | 2024-07-01 9:31AM EDT | 87.00 | 4.20 | 3.80 | 4.00 | +1.05 | +33.33% | 7 | 2 | 49.67% |
| APP240802C00088000 | 2024-06-28 3:57PM EDT | 88.00 | 3.80 | 3.40 | 3.60 | 0.00 | - | 5 | 12 | 49.49% |
| APP240802C00090000 | 2024-06-27 11:30AM EDT | 90.00 | 2.20 | 2.65 | 3.00 | 0.00 | - | 1 | 27 | 50.32% |
| APP240802C00092000 | 2024-06-27 2:40PM EDT | 92.00 | 2.20 | 2.05 | 2.45 | 0.00 | - | - | 4 | 50.61% |
| APP240802C00095000 | 2024-06-28 2:12PM EDT | 95.00 | 1.46 | 1.50 | 1.65 | 0.00 | - | 1 | 10 | 49.34% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240802P00063000 | 2024-06-28 1:11PM EDT | 63.00 | 0.45 | 0.05 | 1.55 | 0.00 | - | 2 | 7 | 76.76% |
| APP240802P00065000 | 2024-06-26 2:58PM EDT | 65.00 | 0.60 | 0.05 | 1.65 | 0.00 | - | - | 1 | 71.63% |
| APP240802P00070000 | 2024-06-27 10:49AM EDT | 70.00 | 1.05 | 0.50 | 1.45 | 0.00 | - | - | 12 | 58.64% |
| APP240802P00071000 | 2024-06-20 3:46PM EDT | 71.00 | 2.25 | 0.65 | 2.00 | 0.00 | - | - | 1 | 61.69% |
| APP240802P00072000 | 2024-06-27 10:04AM EDT | 72.00 | 1.07 | 0.80 | 1.60 | -0.18 | -14.40% | 2 | 13 | 56.30% |
| APP240802P00073000 | 2024-06-28 1:11PM EDT | 73.00 | 1.55 | 0.90 | 1.25 | 0.00 | - | 2 | 2 | 50.98% |
| APP240802P00075000 | 2024-06-27 12:02PM EDT | 75.00 | 2.05 | 1.25 | 2.80 | 0.00 | - | 6 | 17 | 58.20% |
| APP240802P00076000 | 2024-06-27 3:49PM EDT | 76.00 | 2.13 | 1.50 | 1.80 | 0.00 | - | - | 5 | 51.59% |
| APP240802P00078000 | 2024-06-26 3:47PM EDT | 78.00 | 3.93 | 2.10 | 2.35 | 0.00 | - | 3 | 24 | 51.05% |
| APP240802P00080000 | 2024-07-01 11:44AM EDT | 80.00 | 2.80 | 2.75 | 3.00 | -1.70 | -37.78% | 5 | 2 | 50.38% |
| APP240802P00082000 | 2024-06-27 9:53AM EDT | 82.00 | 4.80 | 3.50 | 3.70 | 0.00 | - | - | 100 | 49.02% |
| APP240802P00084000 | 2024-06-26 3:42PM EDT | 84.00 | 6.65 | 4.40 | 4.70 | 0.00 | - | - | 1 | 49.46% |
© 2024 Yahoo. All rights reserved.