Singapore markets open in 6 hours 1 minute
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,467.64 -1.66 (-0.03%) Dow
39,167.13 +54.97 (+0.14%) Nasdaq
17,749.71 +32.06 (+0.18%) Bitcoin USD
60,883.64 -1,290.16 (-2.08%) CMC Crypto 200
1,265.48 -18.31 (-1.43%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018C00045000 | 2024-05-09 9:33AM EDT | 45.00 | 38.20 | 36.80 | 39.50 | 0.00 | - | 1 | 1 | 104.05% |
| APP241018C00055000 | 2024-06-25 11:35AM EDT | 55.00 | 28.72 | 27.20 | 28.70 | 0.00 | - | 1 | 7 | 74.12% |
| APP241018C00060000 | 2024-06-17 10:58AM EDT | 60.00 | 21.70 | 23.10 | 23.70 | 0.00 | - | 1 | 1 | 66.06% |
| APP241018C00065000 | 2024-06-11 10:54AM EDT | 65.00 | 17.30 | 19.30 | 20.00 | 0.00 | - | - | 1 | 63.75% |
| APP241018C00070000 | 2024-06-21 9:54AM EDT | 70.00 | 13.00 | 16.20 | 16.70 | 0.00 | - | 2 | 4 | 63.09% |
| APP241018C00072500 | 2024-06-06 10:35AM EDT | 72.50 | 17.10 | 14.60 | 15.00 | 0.00 | - | 1 | 2 | 61.58% |
| APP241018C00075000 | 2024-06-14 11:40AM EDT | 75.00 | 11.55 | 13.10 | 13.50 | 0.00 | - | 5 | 9 | 60.51% |
| APP241018C00077500 | 2024-06-24 9:59AM EDT | 77.50 | 10.41 | 11.70 | 12.00 | 0.00 | - | 1 | 10 | 59.25% |
| APP241018C00080000 | 2024-06-26 11:03AM EDT | 80.00 | 11.40 | 10.60 | 10.80 | +0.51 | +4.68% | 3 | 141 | 59.20% |
| APP241018C00082500 | 2024-06-26 1:36PM EDT | 82.50 | 9.75 | 9.40 | 9.70 | +0.55 | +5.98% | 80 | 116 | 58.63% |
| APP241018C00085000 | 2024-06-26 11:59AM EDT | 85.00 | 9.00 | 8.40 | 8.80 | +1.90 | +26.76% | 6 | 69 | 58.69% |
| APP241018C00087500 | 2024-06-26 11:41AM EDT | 87.50 | 8.12 | 7.50 | 7.60 | +1.62 | +24.92% | 4 | 163 | 57.73% |
| APP241018C00090000 | 2024-06-26 12:56PM EDT | 90.00 | 6.60 | 6.60 | 6.90 | -0.20 | -2.94% | 1 | 37 | 57.70% |
| APP241018C00092500 | 2024-06-20 1:42PM EDT | 92.50 | 4.90 | 5.80 | 6.10 | 0.00 | - | 3 | 14 | 57.25% |
| APP241018C00095000 | 2024-06-14 2:51PM EDT | 95.00 | 4.60 | 5.20 | 5.40 | 0.00 | - | 1 | 78 | 57.24% |
| APP241018C00100000 | 2024-06-26 11:41AM EDT | 100.00 | 4.50 | 4.00 | 4.30 | +0.13 | +2.97% | 12 | 593 | 56.98% |
| APP241018C00105000 | 2024-06-17 3:37PM EDT | 105.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 204 | 202 | 56.56% |
| APP241018C00110000 | 2024-06-20 12:17PM EDT | 110.00 | 2.40 | 2.30 | 2.55 | 0.00 | - | 2 | 571 | 55.98% |
| APP241018C00115000 | 2024-06-24 11:29AM EDT | 115.00 | 1.45 | 1.75 | 2.05 | 0.00 | - | 60 | 93 | 56.18% |
| APP241018C00120000 | 2024-06-24 11:29AM EDT | 120.00 | 1.11 | 1.35 | 1.50 | 0.00 | - | 48 | 48 | 55.71% |
| APP241018C00125000 | 2024-06-20 12:29PM EDT | 125.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 1 | 7 | 56.06% |
| APP241018C00130000 | 2024-06-20 12:34PM EDT | 130.00 | 0.80 | 0.80 | 0.90 | 0.00 | - | 25 | 35 | 55.84% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018P00040000 | 2024-05-31 12:29PM EDT | 40.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 67.48% |
| APP241018P00045000 | 2024-05-08 3:00PM EDT | 45.00 | 1.22 | 0.15 | 1.70 | 0.00 | - | - | 1 | 74.17% |
| APP241018P00050000 | 2024-06-18 11:44AM EDT | 50.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 10 | 1,547 | 60.16% |
| APP241018P00055000 | 2024-06-25 10:55AM EDT | 55.00 | 1.30 | 1.25 | 1.40 | 0.00 | - | 3 | 68 | 58.30% |
| APP241018P00060000 | 2024-06-11 12:41PM EDT | 60.00 | 3.23 | 2.00 | 2.20 | 0.00 | - | 4 | 12 | 56.25% |
| APP241018P00065000 | 2024-06-24 3:18PM EDT | 65.00 | 3.71 | 3.10 | 3.30 | 0.00 | - | 2 | 26 | 54.54% |
| APP241018P00070000 | 2024-06-25 10:03AM EDT | 70.00 | 5.00 | 4.60 | 4.80 | 0.00 | - | 2 | 426 | 53.20% |
| APP241018P00072500 | 2024-06-24 3:26PM EDT | 72.50 | 6.40 | 5.50 | 5.80 | 0.00 | - | 2 | 29 | 52.86% |
| APP241018P00075000 | 2024-06-25 10:51AM EDT | 75.00 | 6.74 | 6.60 | 6.90 | 0.00 | - | 1 | 16 | 52.77% |
| APP241018P00077500 | 2024-06-24 3:50PM EDT | 77.50 | 8.90 | 7.80 | 8.10 | 0.00 | - | 22 | 40 | 52.63% |
| APP241018P00080000 | 2024-06-25 12:48PM EDT | 80.00 | 8.80 | 9.00 | 9.30 | 0.00 | - | 75 | 439 | 51.88% |
| APP241018P00082500 | 2024-06-20 1:13PM EDT | 82.50 | 9.80 | 10.30 | 10.60 | -1.60 | -14.04% | 10 | 38 | 51.12% |
| APP241018P00085000 | 2024-06-26 11:41AM EDT | 85.00 | 11.20 | 11.80 | 12.10 | -1.30 | -10.40% | 7 | 50 | 50.92% |
| APP241018P00087500 | 2024-06-26 11:46AM EDT | 87.50 | 13.00 | 13.20 | 13.60 | +1.00 | +8.33% | 12 | 7 | 51.01% |
| APP241018P00090000 | 2024-06-26 11:41AM EDT | 90.00 | 14.30 | 14.90 | 15.30 | +1.07 | +8.09% | 3 | 3 | 50.87% |
| APP241018P00095000 | 2024-06-26 11:43AM EDT | 95.00 | 17.90 | 18.50 | 18.80 | +2.10 | +13.29% | 10 | 1 | 49.68% |
| APP241018P00100000 | 2024-05-10 10:49AM EDT | 100.00 | 19.10 | 21.00 | 23.40 | 0.00 | - | - | 1 | 53.77% |
| APP241018P00115000 | 2024-05-21 1:55PM EDT | 115.00 | 32.08 | 38.00 | 38.70 | 0.00 | - | - | 2 | 69.74% |
© 2024 Yahoo. All rights reserved.