Singapore markets open in 3 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,787.94 +1,375.92 (+2.24%) CMC Crypto 200
1,349.69 +49.59 (+3.81%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517C00055000 | 2024-05-09 11:35AM EDT | 2024-05-17 | 33.20 | 29.30 | 30.10 | +10.88 | +48.75% | 6 | 1,120 | 106.25% |
| APP240621C00055000 | 2024-05-09 11:19AM EDT | 2024-06-21 | 32.42 | 28.90 | 30.90 | +13.62 | +72.45% | 6 | 32 | 68.56% |
| APP240719C00055000 | 2024-05-09 3:47PM EDT | 2024-07-19 | 29.58 | 29.50 | 31.90 | +8.75 | +42.01% | 16 | 258 | 75.05% |
| APP240816C00055000 | 2024-05-02 10:50AM EDT | 2024-08-16 | 20.70 | 29.80 | 32.10 | 0.00 | - | 1 | 95 | 67.53% |
| APP240920C00055000 | 2024-03-26 12:11PM EDT | 2024-09-20 | 24.50 | 19.60 | 19.90 | 0.00 | - | 2 | 2 | 0.00% |
| APP241115C00055000 | 2024-04-17 3:53PM EDT | 2024-11-15 | 23.20 | 33.10 | 35.70 | 0.00 | - | 12 | 13 | 77.49% |
| APP250117C00055000 | 2024-05-09 10:19AM EDT | 2025-01-17 | 34.70 | 33.00 | 36.10 | +9.20 | +36.08% | 4 | 351 | 68.07% |
| APP250718C00055000 | 2024-05-09 11:05AM EDT | 2025-07-18 | 40.29 | 35.60 | 40.30 | +11.61 | +40.48% | 2 | 7 | 67.00% |
| APP260116C00055000 | 2024-05-01 10:36AM EDT | 2026-01-16 | 30.80 | 38.60 | 42.20 | 0.00 | - | 1 | 301 | 64.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00055000 | 2024-05-09 11:24AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 54 | 621 | 331.25% |
| APP240517P00055000 | 2024-05-09 11:57AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 27 | 945 | 117.19% |
| APP240524P00055000 | 2024-04-23 10:43AM EDT | 2024-05-24 | 0.90 | 0.00 | 0.60 | 0.00 | - | 1 | 16 | 124.02% |
| APP240531P00055000 | 2024-05-09 1:03PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 323 | 42 | 81.64% |
| APP240607P00055000 | 2024-05-08 1:56PM EDT | 2024-06-07 | 0.34 | 0.00 | 0.30 | +0.34 | - | - | 3 | 78.91% |
| APP240621P00055000 | 2024-05-09 3:49PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.15 | -0.54 | -83.08% | 17 | 548 | 60.74% |
| APP240719P00055000 | 2024-05-06 3:26PM EDT | 2024-07-19 | 1.08 | 0.10 | 0.55 | 0.00 | - | 4 | 109 | 57.91% |
| APP240816P00055000 | 2024-05-09 1:51PM EDT | 2024-08-16 | 0.73 | 0.65 | 0.75 | -1.32 | -64.39% | 9 | 213 | 57.96% |
| APP240920P00055000 | 2024-05-09 10:54AM EDT | 2024-09-20 | 1.01 | 0.95 | 1.15 | -2.30 | -69.49% | 1 | 10 | 55.20% |
| APP241018P00055000 | 2024-05-07 1:48PM EDT | 2024-10-18 | 3.00 | 1.30 | 1.50 | +3.00 | - | - | 2 | 54.42% |
| APP241115P00055000 | 2024-05-09 3:01PM EDT | 2024-11-15 | 2.21 | 2.20 | 2.40 | -1.96 | -47.00% | 3 | 71 | 58.81% |
| APP250117P00055000 | 2024-05-09 12:13PM EDT | 2025-01-17 | 2.77 | 2.45 | 3.40 | -2.13 | -43.47% | 1 | 441 | 55.51% |
| APP250718P00055000 | 2024-04-18 10:50AM EDT | 2025-07-18 | 8.50 | 4.80 | 5.30 | 0.00 | - | 1 | 27 | 52.82% |
| APP260116P00055000 | 2024-04-16 1:04PM EDT | 2026-01-16 | 10.30 | 6.70 | 7.60 | 0.00 | - | 1 | 2 | 52.26% |
© 2024 Yahoo. All rights reserved.