Singapore markets open in 1 hour 28 minutes
Straits Times Index
3,206.99 +6.96 (+0.22%) S&P 500
4,299.70 +25.19 (+0.59%) Dow
33,666.34 +116.07 (+0.35%) Nasdaq
13,201.28 +108.43 (+0.83%) Bitcoin USD
27,035.98 +741.43 (+2.82%) CMC Crypto 200
581.30 +16.50 (+2.92%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP231020C00020000 | 2023-08-25 10:19AM EDT | 20.00 | 19.67 | 17.50 | 18.00 | 0.00 | - | 1 | 3 | 0.00% |
| APP231020C00022500 | 2023-08-24 2:02PM EDT | 22.50 | 17.30 | 15.10 | 15.70 | 0.00 | - | 1 | 1 | 0.00% |
| APP231020C00025000 | 2023-09-26 2:52PM EDT | 25.00 | 13.50 | 14.60 | 15.00 | 0.00 | - | 1 | 2 | 91.80% |
| APP231020C00030000 | 2023-09-22 1:25PM EDT | 30.00 | 8.05 | 9.60 | 10.00 | 0.00 | - | 1 | 12 | 59.57% |
| APP231020C00032500 | 2023-09-25 12:17PM EDT | 32.50 | 5.93 | 7.10 | 7.60 | 0.00 | - | 1 | 11 | 50.59% |
| APP231020C00035000 | 2023-09-26 1:47PM EDT | 35.00 | 4.20 | 5.00 | 5.20 | 0.00 | - | 2 | 141 | 53.42% |
| APP231020C00037500 | 2023-09-28 1:45PM EDT | 37.50 | 3.19 | 3.00 | 3.20 | +0.19 | +6.33% | 15 | 234 | 48.39% |
| APP231020C00040000 | 2023-09-28 2:50PM EDT | 40.00 | 1.67 | 1.55 | 1.70 | +0.09 | +5.70% | 48 | 1,157 | 45.80% |
| APP231020C00042500 | 2023-09-28 3:41PM EDT | 42.50 | 0.70 | 0.65 | 0.75 | 0.00 | - | 192 | 1,751 | 43.85% |
| APP231020C00045000 | 2023-09-28 1:36PM EDT | 45.00 | 0.29 | 0.20 | 0.30 | +0.04 | +16.00% | 115 | 1,954 | 43.80% |
| APP231020C00047500 | 2023-09-26 1:33PM EDT | 47.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 525 | 47.27% |
| APP231020C00050000 | 2023-09-27 11:29AM EDT | 50.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 100 | 1,266 | 50.20% |
| APP231020C00055000 | 2023-09-21 10:28AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 26 | 66.41% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP231020P00030000 | 2023-09-25 11:38AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 403 | 437 | 61.91% |
| APP231020P00032500 | 2023-09-27 2:26PM EDT | 32.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 80 | 54.10% |
| APP231020P00035000 | 2023-09-28 3:58PM EDT | 35.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 2 | 3,035 | 48.63% |
| APP231020P00037500 | 2023-09-28 3:37PM EDT | 37.50 | 0.75 | 0.70 | 0.80 | -0.13 | -14.77% | 34 | 951 | 43.70% |
| APP231020P00040000 | 2023-09-28 12:29PM EDT | 40.00 | 1.53 | 1.70 | 1.80 | -1.02 | -40.00% | 85 | 3,280 | 41.75% |
| APP231020P00042500 | 2023-09-28 3:23PM EDT | 42.50 | 3.20 | 3.20 | 3.40 | -1.30 | -28.89% | 3 | 1,704 | 40.58% |
| APP231020P00045000 | 2023-09-25 3:32PM EDT | 45.00 | 7.02 | 5.30 | 5.60 | 0.00 | - | 5 | 53 | 45.56% |
| APP231020P00050000 | 2023-09-22 2:12PM EDT | 50.00 | 12.40 | 10.10 | 10.40 | 0.00 | - | 1 | 0 | 56.45% |
| APP231020P00055000 | 2023-09-18 1:21PM EDT | 55.00 | 10.60 | 15.10 | 15.40 | 0.00 | - | - | 0 | 74.02% |
© 2023 Yahoo. All rights reserved.
