Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,777.91 +620.61 (+1.09%) CMC Crypto 200
1,246.99 -23.75 (-1.87%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP250117C00002500 | 2024-03-21 11:43AM EDT | 2.50 | 70.07 | 62.20 | 66.10 | 0.00 | - | 5 | 13 | 0.00% |
| APP250117C00005000 | 2024-03-08 2:10PM EDT | 5.00 | 59.01 | 68.20 | 71.40 | 0.00 | - | 1 | 14 | 0.00% |
| APP250117C00007500 | 2024-03-18 10:42AM EDT | 7.50 | 59.70 | 61.90 | 65.90 | 0.00 | - | 2 | 13 | 214.36% |
| APP250117C00010000 | 2024-04-05 1:56PM EDT | 10.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117C00012500 | 2024-03-08 2:10PM EDT | 12.50 | 51.95 | 61.90 | 64.50 | 0.00 | - | 1 | 39 | 266.11% |
| APP250117C00015000 | 2024-03-04 11:53AM EDT | 15.00 | 48.70 | 57.80 | 59.80 | 0.00 | - | 1 | 252 | 194.14% |
| APP250117C00017500 | 2024-02-15 3:01PM EDT | 17.50 | 42.10 | 44.80 | 48.70 | 0.00 | - | 1 | 43 | 0.00% |
| APP250117C00020000 | 2024-04-26 12:16PM EDT | 20.00 | 55.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117C00022500 | 2024-02-07 10:46AM EDT | 22.50 | 26.30 | 41.60 | 44.60 | 0.00 | - | 1 | 21 | 0.00% |
| APP250117C00025000 | 2024-04-26 10:09AM EDT | 25.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP250117C00027500 | 2024-04-30 12:09PM EDT | 27.50 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117C00030000 | 2024-04-26 1:53PM EDT | 30.00 | 46.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP250117C00032500 | 2024-04-04 2:30PM EDT | 32.50 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117C00035000 | 2024-04-19 3:11PM EDT | 35.00 | 35.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117C00037500 | 2024-04-26 10:03AM EDT | 37.50 | 38.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP250117C00040000 | 2024-05-01 3:58PM EDT | 40.00 | 33.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117C00042500 | 2024-04-19 12:09PM EDT | 42.50 | 28.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117C00045000 | 2024-04-19 12:29PM EDT | 45.00 | 26.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117C00047500 | 2024-04-23 10:34AM EDT | 47.50 | 29.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP250117C00050000 | 2024-04-19 10:17AM EDT | 50.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APP250117C00052500 | 2024-04-23 10:34AM EDT | 52.50 | 25.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP250117C00055000 | 2024-04-30 10:38AM EDT | 55.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP250117C00057500 | 2024-04-17 9:45AM EDT | 57.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117C00060000 | 2024-04-23 2:13PM EDT | 60.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117C00062500 | 2024-04-22 2:23PM EDT | 62.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117C00065000 | 2024-05-01 3:58PM EDT | 65.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117C00067500 | 2024-04-30 11:17AM EDT | 67.50 | 18.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| APP250117C00070000 | 2024-04-23 12:33PM EDT | 70.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| APP250117C00072500 | 2024-04-24 9:55AM EDT | 72.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| APP250117C00075000 | 2024-04-25 3:36PM EDT | 75.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| APP250117C00077500 | 2024-04-26 2:45PM EDT | 77.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APP250117C00080000 | 2024-04-30 9:33AM EDT | 80.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| APP250117C00082500 | 2024-04-26 3:05PM EDT | 82.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| APP250117C00085000 | 2024-05-01 3:38PM EDT | 85.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP250117C00090000 | 2024-04-29 11:15AM EDT | 90.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| APP250117C00095000 | 2024-04-16 11:22AM EDT | 95.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| APP250117C00100000 | 2024-04-26 3:52PM EDT | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| APP250117C00110000 | 2024-04-26 12:09PM EDT | 110.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| APP250117C00115000 | 2024-04-26 2:04PM EDT | 115.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP250117P00002500 | 2023-02-07 11:17AM EDT | 2.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 238.09% |
| APP250117P00005000 | 2023-09-11 11:53AM EDT | 5.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 165.63% |
| APP250117P00007500 | 2024-02-08 3:09PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 42 | 100.78% |
| APP250117P00010000 | 2024-01-24 10:30AM EDT | 10.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 107.03% |
| APP250117P00012500 | 2024-04-08 2:29PM EDT | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP250117P00015000 | 2024-02-15 12:57PM EDT | 15.00 | 0.33 | 0.05 | 0.00 | 0.00 | - | 1 | 62 | 69.53% |
| APP250117P00017500 | 2024-04-18 10:11AM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| APP250117P00020000 | 2024-02-28 12:22PM EDT | 20.00 | 0.58 | 0.10 | 0.55 | 0.00 | - | 8 | 161 | 80.86% |
| APP250117P00022500 | 2024-04-16 1:05PM EDT | 22.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APP250117P00025000 | 2024-03-18 11:00AM EDT | 25.00 | 0.76 | 0.40 | 0.70 | 0.00 | - | 12 | 131 | 74.46% |
| APP250117P00027500 | 2024-04-04 3:08PM EDT | 27.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP250117P00030000 | 2024-04-16 1:17PM EDT | 30.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| APP250117P00032500 | 2024-04-19 10:26AM EDT | 32.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP250117P00035000 | 2024-04-23 2:38PM EDT | 35.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| APP250117P00037500 | 2024-04-05 12:09PM EDT | 37.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| APP250117P00040000 | 2024-04-24 11:03AM EDT | 40.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APP250117P00042500 | 2024-03-26 11:47AM EDT | 42.50 | 2.60 | 2.80 | 3.10 | 0.00 | - | 1 | 119 | 65.16% |
| APP250117P00045000 | 2024-04-24 1:55PM EDT | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 12.50% |
| APP250117P00047500 | 2024-04-25 9:30AM EDT | 47.50 | 4.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APP250117P00050000 | 2024-04-05 9:34AM EDT | 50.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APP250117P00052500 | 2024-04-30 1:20PM EDT | 52.50 | 5.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APP250117P00055000 | 2024-04-26 10:04AM EDT | 55.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP250117P00057500 | 2024-04-10 1:36PM EDT | 57.50 | 6.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| APP250117P00060000 | 2024-04-16 1:42PM EDT | 60.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APP250117P00062500 | 2024-04-10 3:14PM EDT | 62.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| APP250117P00065000 | 2024-04-25 9:30AM EDT | 65.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| APP250117P00067500 | 2024-03-08 3:43PM EDT | 67.50 | 14.50 | 10.40 | 10.70 | 0.00 | - | 63 | 194 | 50.67% |
| APP250117P00070000 | 2024-04-12 12:25PM EDT | 70.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| APP250117P00072500 | 2024-04-22 12:04PM EDT | 72.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117P00075000 | 2024-04-16 2:24PM EDT | 75.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| APP250117P00077500 | 2024-04-16 11:06AM EDT | 77.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117P00080000 | 2024-04-15 2:00PM EDT | 80.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| APP250117P00085000 | 2024-04-15 2:49PM EDT | 85.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| APP250117P00090000 | 2024-03-21 2:28PM EDT | 90.00 | 25.20 | 27.70 | 28.20 | 0.00 | - | - | 3 | 59.59% |
| APP250117P00095000 | 2024-03-20 2:32PM EDT | 95.00 | 30.40 | 31.70 | 33.00 | 0.00 | - | - | 5 | 61.58% |
| APP250117P00100000 | 2024-03-21 3:14PM EDT | 100.00 | 32.80 | 35.60 | 36.40 | 0.00 | - | - | 4 | 59.55% |
| APP250117P00115000 | 2024-04-09 2:28PM EDT | 115.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.