Singapore markets close in 6 hours 29 minutes
Straits Times Index
3,288.80 +22.85 (+0.70%) Nikkei
38,344.61 +270.63 (+0.71%) Hang Seng
18,691.38 +153.57 (+0.83%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,887.94 +1,354.62 (+2.20%) CMC Crypto 200
1,351.03 +50.93 (+3.92%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00045000 | 2024-05-03 9:35AM EDT | 2024-05-10 | 28.62 | 38.90 | 41.50 | 0.00 | - | 1 | 2 | 740.63% |
| APP240517C00045000 | 2024-04-29 3:57PM EDT | 2024-05-17 | 28.10 | 38.60 | 40.30 | 0.00 | - | 10 | 785 | 271.88% |
| APP240621C00045000 | 2024-04-12 9:44AM EDT | 2024-06-21 | 32.31 | 38.50 | 40.70 | 0.00 | - | 15 | 15 | 131.74% |
| APP240719C00045000 | 2024-05-09 10:23AM EDT | 2024-07-19 | 41.00 | 39.70 | 42.50 | +11.10 | +37.12% | 1 | 1,156 | 111.82% |
| APP240816C00045000 | 2024-05-09 9:55AM EDT | 2024-08-16 | 37.97 | 39.30 | 41.80 | +3.97 | +11.68% | 1 | 146 | 83.50% |
| APP240920C00045000 | 2024-04-19 2:39PM EDT | 2024-09-20 | 24.80 | 40.00 | 42.00 | 0.00 | - | 1 | 5 | 79.79% |
| APP241018C00045000 | 2024-05-09 9:33AM EDT | 2024-10-18 | 38.20 | 39.90 | 42.30 | +6.91 | +22.08% | 1 | 1 | 74.00% |
| APP241115C00045000 | 2024-03-27 10:38AM EDT | 2024-11-15 | 28.30 | 31.70 | 33.20 | 0.00 | - | 1 | 1 | 0.00% |
| APP250117C00045000 | 2024-05-09 3:31PM EDT | 2025-01-17 | 42.40 | 41.10 | 44.40 | +15.52 | +57.74% | 3 | 515 | 75.16% |
| APP250718C00045000 | 2024-04-11 2:40PM EDT | 2025-07-18 | 39.90 | 42.50 | 47.00 | 0.00 | - | 6 | 52 | 69.35% |
| APP260116C00045000 | 2024-05-09 11:49AM EDT | 2026-01-16 | 50.60 | 45.80 | 49.70 | +16.40 | +47.95% | 3 | 297 | 71.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00045000 | 2024-05-08 1:42PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 39 | 471.88% |
| APP240517P00045000 | 2024-05-06 2:43PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 876 | 167.19% |
| APP240621P00045000 | 2024-05-09 9:46AM EDT | 2024-06-21 | 0.19 | 0.00 | 0.25 | +0.07 | +58.33% | 3 | 43 | 88.28% |
| APP240719P00045000 | 2024-05-07 12:40PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.50 | 0.00 | - | 20 | 323 | 76.86% |
| APP240816P00045000 | 2024-05-09 12:14PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.65 | -0.63 | -84.00% | 4 | 390 | 70.07% |
| APP240920P00045000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 1.40 | 0.20 | 0.70 | 0.00 | - | 10 | 27 | 62.40% |
| APP241018P00045000 | 2024-05-08 3:00PM EDT | 2024-10-18 | 1.22 | 0.20 | 1.05 | +1.22 | - | - | 1 | 60.74% |
| APP241115P00045000 | 2024-05-08 2:58PM EDT | 2024-11-15 | 1.90 | 0.05 | 2.05 | +1.90 | - | - | 1 | 63.31% |
| APP250117P00045000 | 2024-05-09 10:36AM EDT | 2025-01-17 | 1.35 | 1.25 | 1.45 | -1.45 | -51.79% | 5 | 111 | 58.55% |
| APP250718P00045000 | 2024-04-29 11:20AM EDT | 2025-07-18 | 4.70 | 2.60 | 3.00 | 0.00 | - | 1,200 | 2,408 | 55.63% |
| APP260116P00045000 | 2024-05-09 11:35AM EDT | 2026-01-16 | 4.10 | 3.60 | 4.50 | -1.55 | -27.43% | 2 | 24 | 53.32% |
© 2024 Yahoo. All rights reserved.