Singapore markets open in 6 hours 15 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,467.92 -1.38 (-0.03%) Dow
39,147.38 +35.22 (+0.09%) Nasdaq
17,757.97 +40.32 (+0.23%) Bitcoin USD
60,911.94 -1,036.76 (-1.67%) CMC Crypto 200
1,267.40 -16.39 (-1.28%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240920C00035000 | 2024-05-10 12:54PM EDT | 35.00 | 53.50 | 46.20 | 49.50 | 0.00 | - | - | 1 | 152.44% |
| APP240920C00040000 | 2024-06-10 11:21AM EDT | 40.00 | 42.20 | 40.20 | 41.50 | 0.00 | - | - | 1 | 87.21% |
| APP240920C00045000 | 2024-06-17 10:12AM EDT | 45.00 | 33.80 | 35.50 | 36.90 | 0.00 | - | 15 | 20 | 83.74% |
| APP240920C00047500 | 2024-03-26 3:45PM EDT | 47.50 | 27.30 | 23.00 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| APP240920C00050000 | 2024-05-31 9:59AM EDT | 50.00 | 30.10 | 31.20 | 31.80 | 0.00 | - | 1 | 13 | 76.86% |
| APP240920C00055000 | 2024-06-21 2:52PM EDT | 55.00 | 24.43 | 26.80 | 27.90 | 0.00 | - | 4 | 8 | 76.71% |
| APP240920C00057500 | 2024-06-14 9:53AM EDT | 57.50 | 21.50 | 24.60 | 25.60 | 0.00 | - | 4 | 205 | 73.12% |
| APP240920C00060000 | 2024-06-20 1:32PM EDT | 60.00 | 20.47 | 22.60 | 22.90 | 0.00 | - | 1 | 16 | 68.24% |
| APP240920C00062500 | 2024-06-20 3:20PM EDT | 62.50 | 17.70 | 20.50 | 21.00 | 0.00 | - | 1 | 5 | 66.80% |
| APP240920C00065000 | 2024-06-18 11:35AM EDT | 65.00 | 18.20 | 18.60 | 19.60 | 0.00 | - | 1 | 70 | 67.85% |
| APP240920C00067500 | 2024-06-17 3:25PM EDT | 67.50 | 16.60 | 16.80 | 18.80 | 0.00 | - | 8 | 37 | 70.70% |
| APP240920C00070000 | 2024-06-26 11:50AM EDT | 70.00 | 16.20 | 15.10 | 15.50 | +3.00 | +22.73% | 1 | 90 | 63.31% |
| APP240920C00072500 | 2024-06-14 10:18AM EDT | 72.50 | 11.95 | 13.50 | 13.70 | 0.00 | - | 1 | 64 | 61.73% |
| APP240920C00075000 | 2024-06-25 1:31PM EDT | 75.00 | 12.40 | 12.00 | 12.30 | 0.00 | - | 1 | 142 | 61.27% |
| APP240920C00077500 | 2024-06-25 1:47PM EDT | 77.50 | 11.11 | 10.60 | 11.00 | 0.00 | - | 6 | 41 | 60.78% |
| APP240920C00080000 | 2024-06-26 1:46PM EDT | 80.00 | 9.80 | 9.40 | 9.60 | +0.18 | +1.87% | 17 | 311 | 59.94% |
| APP240920C00082500 | 2024-06-26 12:20PM EDT | 82.50 | 8.40 | 8.30 | 8.60 | -0.10 | -1.18% | 10 | 397 | 60.05% |
| APP240920C00085000 | 2024-06-26 2:20PM EDT | 85.00 | 7.40 | 7.30 | 7.50 | -0.14 | -1.86% | 136 | 1,034 | 59.51% |
| APP240920C00087500 | 2024-06-26 9:57AM EDT | 87.50 | 7.15 | 6.30 | 6.60 | +0.50 | +7.52% | 7 | 111 | 59.01% |
| APP240920C00090000 | 2024-06-26 1:46PM EDT | 90.00 | 5.80 | 5.50 | 5.70 | +0.10 | +1.75% | 11 | 320 | 58.55% |
| APP240920C00092500 | 2024-06-26 1:14PM EDT | 92.50 | 5.06 | 4.80 | 5.00 | +1.26 | +33.16% | 4 | 19 | 58.52% |
| APP240920C00095000 | 2024-06-26 12:09PM EDT | 95.00 | 4.40 | 4.10 | 4.40 | -0.01 | -0.23% | 22 | 473 | 58.30% |
| APP240920C00100000 | 2024-06-26 1:48PM EDT | 100.00 | 3.23 | 3.00 | 3.20 | +0.38 | +13.33% | 2 | 896 | 57.36% |
| APP240920C00105000 | 2024-06-25 10:09AM EDT | 105.00 | 1.95 | 2.15 | 2.40 | 0.00 | - | 7 | 454 | 57.00% |
| APP240920C00110000 | 2024-06-24 3:30PM EDT | 110.00 | 1.30 | 1.55 | 1.80 | 0.00 | - | 1 | 311 | 56.91% |
| APP240920C00115000 | 2024-06-24 9:41AM EDT | 115.00 | 0.96 | 1.10 | 1.35 | 0.00 | - | 1 | 197 | 56.81% |
| APP240920C00120000 | 2024-06-17 1:16PM EDT | 120.00 | 0.86 | 0.80 | 1.00 | 0.00 | - | 2 | 2 | 56.89% |
| APP240920C00130000 | 2024-06-20 1:32PM EDT | 130.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 1 | 5 | 56.89% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240920P00035000 | 2024-06-25 10:17AM EDT | 35.00 | 0.15 | 0.20 | 0.40 | 0.00 | - | 2 | 2 | 92.38% |
| APP240920P00037500 | 2024-04-19 3:46PM EDT | 37.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 25.00% |
| APP240920P00040000 | 2024-03-26 2:27PM EDT | 40.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | 4 | 0 | 104.76% |
| APP240920P00042500 | 2024-05-10 2:48PM EDT | 42.50 | 0.29 | 0.05 | 0.65 | 0.00 | - | 20 | 17 | 75.00% |
| APP240920P00045000 | 2024-04-29 9:30AM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 25.00% |
| APP240920P00047500 | 2024-05-09 11:41AM EDT | 47.50 | 0.45 | 0.15 | 0.75 | 0.00 | - | 4 | 18 | 66.80% |
| APP240920P00050000 | 2024-06-21 3:07PM EDT | 50.00 | 0.71 | 0.30 | 0.80 | 0.00 | - | 10 | 47 | 63.97% |
| APP240920P00055000 | 2024-06-21 11:27AM EDT | 55.00 | 1.24 | 0.90 | 1.05 | 0.00 | - | 5 | 103 | 61.47% |
| APP240920P00057500 | 2024-06-26 1:34PM EDT | 57.50 | 1.22 | 1.20 | 1.35 | -0.88 | -41.90% | 1 | 43 | 60.40% |
| APP240920P00060000 | 2024-06-26 9:45AM EDT | 60.00 | 1.50 | 1.55 | 1.70 | -0.20 | -11.76% | 2 | 53 | 59.16% |
| APP240920P00062500 | 2024-06-12 9:55AM EDT | 62.50 | 3.09 | 2.00 | 2.20 | 0.00 | - | 2 | 292 | 58.52% |
| APP240920P00065000 | 2024-06-25 3:23PM EDT | 65.00 | 2.63 | 2.55 | 2.75 | 0.00 | - | 1 | 331 | 57.76% |
| APP240920P00067500 | 2024-06-17 2:34PM EDT | 67.50 | 3.90 | 3.20 | 3.40 | 0.00 | - | 1 | 282 | 57.04% |
| APP240920P00070000 | 2024-06-25 3:23PM EDT | 70.00 | 3.75 | 3.90 | 4.20 | -0.25 | -6.25% | 2 | 330 | 56.32% |
| APP240920P00072500 | 2024-06-25 10:10AM EDT | 72.50 | 5.10 | 4.80 | 5.00 | 0.00 | - | 2 | 58 | 55.54% |
| APP240920P00075000 | 2024-06-26 12:27PM EDT | 75.00 | 5.90 | 5.80 | 6.10 | -1.10 | -15.71% | 1 | 94 | 55.40% |
| APP240920P00077500 | 2024-06-25 3:41PM EDT | 77.50 | 6.88 | 7.00 | 7.20 | 0.00 | - | 6 | 61 | 55.13% |
| APP240920P00080000 | 2024-06-26 12:28PM EDT | 80.00 | 8.20 | 8.20 | 8.40 | +0.12 | +1.49% | 5 | 101 | 54.42% |
| APP240920P00082500 | 2024-06-25 11:06AM EDT | 82.50 | 9.30 | 9.60 | 9.80 | 0.00 | - | 2 | 511 | 54.27% |
| APP240920P00085000 | 2024-06-25 11:40AM EDT | 85.00 | 10.40 | 11.00 | 11.20 | 0.00 | - | 3 | 295 | 53.41% |
| APP240920P00087500 | 2024-06-21 10:37AM EDT | 87.50 | 15.09 | 12.50 | 12.80 | 0.00 | - | 1 | 23 | 52.82% |
| APP240920P00090000 | 2024-06-20 3:27PM EDT | 90.00 | 16.20 | 13.70 | 14.50 | 0.00 | - | 1 | 3 | 50.85% |
| APP240920P00092500 | 2024-05-31 11:24AM EDT | 92.50 | 17.10 | 15.90 | 16.30 | 0.00 | - | 4 | 4 | 51.95% |
| APP240920P00095000 | 2024-06-17 12:03PM EDT | 95.00 | 20.15 | 17.80 | 18.30 | 0.00 | - | - | 1 | 52.16% |
| APP240920P00100000 | 2024-06-21 3:11PM EDT | 100.00 | 24.10 | 21.70 | 22.10 | 0.00 | - | 1 | 3 | 50.39% |
| APP240920P00105000 | 2024-04-09 2:42PM EDT | 105.00 | 32.10 | 23.00 | 25.60 | 0.00 | - | - | 6 | 43.31% |
| APP240920P00110000 | 2024-06-25 1:59PM EDT | 110.00 | 29.95 | 30.20 | 30.80 | 0.00 | - | 20 | 28 | 50.98% |
| APP240920P00115000 | 2024-05-16 3:05PM EDT | 115.00 | 32.60 | 37.40 | 38.00 | 0.00 | - | 33 | 36 | 75.27% |
| APP240920P00120000 | 2024-05-10 3:18PM EDT | 120.00 | 34.50 | 38.10 | 38.80 | 0.00 | - | - | 1 | 0.00% |
| APP240920P00125000 | 2024-05-15 2:14PM EDT | 125.00 | 41.60 | 45.60 | 49.40 | 0.00 | - | 22 | 0 | 83.45% |
| APP240920P00130000 | 2024-05-13 10:53AM EDT | 130.00 | 46.00 | 52.50 | 54.40 | 0.00 | - | 15 | 0 | 96.63% |
© 2024 Yahoo. All rights reserved.