Singapore markets closed
Straits Times Index
3,291.48 -5.41 (-0.16%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,205.07 +32.92 (+0.40%) Bitcoin USD
59,329.93 +1,669.56 (+2.90%) CMC Crypto 200
1,282.87 +5.89 (+0.46%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP260116C00020000 | 2024-04-24 3:59PM EDT | 20.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP260116C00022500 | 2024-02-06 1:45PM EDT | 22.50 | 27.70 | 42.60 | 45.30 | 0.00 | - | - | 6 | 0.00% |
| APP260116C00025000 | 2024-04-16 9:48AM EDT | 25.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP260116C00027500 | 2024-01-12 2:40PM EDT | 27.50 | 21.10 | 24.90 | 27.50 | 0.00 | - | - | 1 | 0.00% |
| APP260116C00030000 | 2024-04-26 12:13PM EDT | 30.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP260116C00032500 | 2024-01-08 1:27PM EDT | 32.50 | 16.00 | 23.00 | 23.50 | 0.00 | - | 1 | 11 | 0.00% |
| APP260116C00035000 | 2024-04-22 1:55PM EDT | 35.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP260116C00037500 | 2024-04-30 1:37PM EDT | 37.50 | 41.50 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| APP260116C00040000 | 2024-04-09 10:01AM EDT | 40.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP260116C00042500 | 2024-03-12 10:42AM EDT | 42.50 | 29.37 | 42.00 | 43.50 | 0.00 | - | 3 | 34 | 90.11% |
| APP260116C00045000 | 2024-04-18 3:22PM EDT | 45.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP260116C00047500 | 2024-03-25 12:41PM EDT | 47.50 | 36.10 | 32.20 | 34.50 | 0.00 | - | 3 | 8 | 60.57% |
| APP260116C00050000 | 2024-04-16 11:06AM EDT | 50.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP260116C00052500 | 2024-03-28 11:03AM EDT | 52.50 | 31.41 | 33.50 | 36.80 | 0.00 | - | 12 | 16 | 76.90% |
| APP260116C00055000 | 2024-05-01 10:36AM EDT | 55.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP260116C00060000 | 2024-04-30 1:07PM EDT | 60.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| APP260116C00062500 | 2024-04-17 9:51AM EDT | 62.50 | 28.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP260116C00065000 | 2024-03-26 11:32AM EDT | 65.00 | 28.93 | 22.80 | 25.40 | 0.00 | - | 2 | 89 | 57.56% |
| APP260116C00067500 | 2024-04-01 2:42PM EDT | 67.50 | 24.30 | 23.80 | 27.30 | 0.00 | - | 1 | 11 | 64.86% |
| APP260116C00070000 | 2024-05-02 11:37AM EDT | 70.00 | 24.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP260116C00072500 | 2024-04-03 11:19AM EDT | 72.50 | 25.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| APP260116C00075000 | 2024-04-26 1:28PM EDT | 75.00 | 24.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| APP260116C00077500 | 2024-04-19 10:17AM EDT | 77.50 | 19.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| APP260116C00080000 | 2024-05-02 11:37AM EDT | 80.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| APP260116C00082500 | 2024-04-15 2:23PM EDT | 82.50 | 20.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| APP260116C00085000 | 2024-05-01 10:30AM EDT | 85.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| APP260116C00090000 | 2024-05-01 12:23PM EDT | 90.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APP260116C00095000 | 2024-04-29 11:15AM EDT | 95.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| APP260116C00100000 | 2024-04-16 11:22AM EDT | 100.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP260116C00105000 | 2024-05-02 12:40PM EDT | 105.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| APP260116C00110000 | 2024-04-26 10:05AM EDT | 110.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP260116C00115000 | 2024-05-02 12:39PM EDT | 115.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP260116P00020000 | 2024-03-07 10:30AM EDT | 20.00 | 1.60 | 0.45 | 1.90 | 0.00 | - | 2 | 2 | 70.09% |
| APP260116P00022500 | 2023-09-29 2:33PM EDT | 22.50 | 3.20 | 3.70 | 4.20 | 0.00 | - | 6 | 37 | 93.29% |
| APP260116P00025000 | 2024-02-27 2:41PM EDT | 25.00 | 2.20 | 1.80 | 3.20 | 0.00 | - | 20 | 43 | 72.90% |
| APP260116P00027500 | 2024-03-18 9:48AM EDT | 27.50 | 2.52 | 2.05 | 2.30 | 0.00 | - | 4 | 4 | 64.21% |
| APP260116P00030000 | 2024-04-19 12:43PM EDT | 30.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| APP260116P00032500 | 2024-01-25 10:54AM EDT | 32.50 | 6.10 | 4.00 | 4.30 | 0.00 | - | 1 | 53 | 68.57% |
| APP260116P00035000 | 2024-03-14 10:17AM EDT | 35.00 | 4.60 | 3.50 | 3.80 | 0.00 | - | 4 | 117 | 60.35% |
| APP260116P00037500 | 2024-04-26 12:16PM EDT | 37.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| APP260116P00040000 | 2024-04-17 12:18PM EDT | 40.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| APP260116P00042500 | 2024-01-23 10:42AM EDT | 42.50 | 10.40 | 6.80 | 8.30 | 0.00 | - | 10 | 15 | 66.46% |
| APP260116P00045000 | 2024-04-18 2:09PM EDT | 45.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP260116P00047500 | 2024-03-26 3:23PM EDT | 47.50 | 7.49 | 7.70 | 8.10 | 0.00 | - | 3 | 8 | 58.65% |
| APP260116P00050000 | 2024-04-18 11:07AM EDT | 50.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| APP260116P00052500 | 2024-02-02 2:49PM EDT | 52.50 | 16.50 | 11.00 | 11.50 | 0.00 | - | 1 | 0 | 62.49% |
| APP260116P00055000 | 2024-04-16 1:04PM EDT | 55.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP260116P00057500 | 2024-03-18 3:14PM EDT | 57.50 | 12.25 | 11.50 | 11.90 | 0.00 | - | 1 | 0 | 55.16% |
| APP260116P00060000 | 2024-04-18 1:16PM EDT | 60.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APP260116P00065000 | 2024-04-24 10:52AM EDT | 65.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| APP260116P00070000 | 2024-04-30 9:51AM EDT | 70.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| APP260116P00075000 | 2024-03-25 12:48PM EDT | 75.00 | 20.55 | 21.10 | 21.70 | 0.00 | - | 3 | 3 | 53.38% |
© 2024 Yahoo. All rights reserved.