Singapore markets close in 1 hour 50 minutes
Straits Times Index
3,305.53 +8.64 (+0.26%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,512.46 +305.33 (+1.68%) FTSE 100
8,172.15 0.00 (0.00%) Bitcoin USD
59,381.05 +1,672.73 (+2.90%) CMC Crypto 200
1,293.39 +16.41 (+1.28%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240816C00020000 | 2024-02-15 1:05PM EDT | 20.00 | 37.80 | 41.70 | 46.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240816C00027500 | 2024-02-15 11:28AM EDT | 27.50 | 30.41 | 34.50 | 38.90 | 0.00 | - | 1 | 1 | 0.00% |
| APP240816C00030000 | 2024-04-03 3:46PM EDT | 30.00 | 43.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240816C00032500 | 2024-01-30 3:45PM EDT | 32.50 | 14.25 | 28.30 | 29.00 | 0.00 | - | - | 1 | 0.00% |
| APP240816C00037500 | 2024-04-29 9:39AM EDT | 37.50 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816C00040000 | 2024-04-26 12:22PM EDT | 40.00 | 35.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816C00042500 | 2024-03-18 10:01AM EDT | 42.50 | 24.60 | 29.50 | 30.40 | 0.00 | - | 2 | 126 | 62.01% |
| APP240816C00045000 | 2024-04-18 10:10AM EDT | 45.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816C00047500 | 2024-03-21 1:12PM EDT | 47.50 | 28.00 | 21.00 | 23.10 | 0.00 | - | 1 | 80 | 0.00% |
| APP240816C00050000 | 2024-04-29 1:24PM EDT | 50.00 | 25.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816C00052500 | 2024-04-23 11:12AM EDT | 52.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240816C00055000 | 2024-05-02 10:50AM EDT | 55.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816C00057500 | 2024-04-05 2:18PM EDT | 57.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816C00060000 | 2024-05-02 11:54AM EDT | 60.00 | 17.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816C00062500 | 2024-04-22 12:20PM EDT | 62.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816C00065000 | 2024-04-25 10:30AM EDT | 65.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816C00067500 | 2024-05-01 10:22AM EDT | 67.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816C00070000 | 2024-05-02 1:54PM EDT | 70.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240816C00072500 | 2024-04-30 3:33PM EDT | 72.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.05% |
| APP240816C00075000 | 2024-05-02 3:59PM EDT | 75.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| APP240816C00077500 | 2024-04-29 9:31AM EDT | 77.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APP240816C00080000 | 2024-05-02 12:06PM EDT | 80.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APP240816C00082500 | 2024-04-25 9:59AM EDT | 82.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP240816C00085000 | 2024-04-26 11:03AM EDT | 85.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| APP240816C00090000 | 2024-04-29 11:49AM EDT | 90.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| APP240816C00095000 | 2024-04-26 10:50AM EDT | 95.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APP240816C00100000 | 2024-05-02 3:29PM EDT | 100.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| APP240816C00105000 | 2024-04-29 10:47AM EDT | 105.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| APP240816C00110000 | 2024-05-02 9:45AM EDT | 110.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP240816C00115000 | 2024-04-10 1:27PM EDT | 115.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240816P00020000 | 2024-03-27 3:09PM EDT | 20.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 116.99% |
| APP240816P00027500 | 2024-02-02 4:13PM EDT | 27.50 | 1.20 | 0.10 | 0.70 | 0.00 | - | 10 | 10 | 103.32% |
| APP240816P00030000 | 2024-03-01 12:18PM EDT | 30.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 3 | 4 | 92.48% |
| APP240816P00032500 | 2024-03-11 2:20PM EDT | 32.50 | 0.65 | 0.10 | 0.50 | 0.00 | - | 2 | 23 | 82.52% |
| APP240816P00035000 | 2024-03-26 10:44AM EDT | 35.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 2 | 26 | 83.64% |
| APP240816P00037500 | 2024-04-09 10:28AM EDT | 37.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240816P00040000 | 2024-04-16 10:00AM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APP240816P00042500 | 2024-04-08 9:46AM EDT | 42.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| APP240816P00045000 | 2024-04-26 10:37AM EDT | 45.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APP240816P00047500 | 2024-05-02 11:39AM EDT | 47.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| APP240816P00050000 | 2024-05-02 12:08PM EDT | 50.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APP240816P00052500 | 2024-05-01 3:24PM EDT | 52.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP240816P00055000 | 2024-05-01 2:45PM EDT | 55.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| APP240816P00057500 | 2024-04-30 3:40PM EDT | 57.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| APP240816P00060000 | 2024-04-24 3:39PM EDT | 60.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APP240816P00062500 | 2024-04-30 3:35PM EDT | 62.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| APP240816P00065000 | 2024-04-29 12:55PM EDT | 65.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP240816P00067500 | 2024-05-01 9:53AM EDT | 67.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| APP240816P00070000 | 2024-05-02 1:40PM EDT | 70.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| APP240816P00072500 | 2024-04-30 1:51PM EDT | 72.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240816P00075000 | 2024-05-01 9:48AM EDT | 75.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| APP240816P00077500 | 2024-04-25 10:02AM EDT | 77.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240816P00080000 | 2024-05-01 1:39PM EDT | 80.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| APP240816P00082500 | 2024-04-23 1:10PM EDT | 82.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240816P00085000 | 2024-04-23 9:48AM EDT | 85.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816P00090000 | 2024-04-29 1:18PM EDT | 90.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816P00095000 | 2024-04-16 1:42PM EDT | 95.00 | 25.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.