Singapore markets open in 7 hours 57 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,194.80 +14.06 (+0.27%) Dow
38,910.21 +57.94 (+0.15%) Nasdaq
16,380.08 +30.84 (+0.19%) Bitcoin USD
63,596.52 +297.71 (+0.47%) CMC Crypto 200
1,317.14 -47.99 (-3.52%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00065000 | 2024-04-29 3:34PM EDT | 2024-05-10 | 9.50 | 13.20 | 13.90 | 0.00 | - | 21 | 44 | 169.14% |
| APP240517C00065000 | 2024-05-07 12:06PM EDT | 2024-05-17 | 13.80 | 13.10 | 14.00 | +0.45 | +3.37% | 2 | 1,975 | 102.05% |
| APP240607C00065000 | 2024-05-02 10:43AM EDT | 2024-06-07 | 10.12 | 14.00 | 15.00 | 0.00 | - | - | 1 | 76.51% |
| APP240621C00065000 | 2024-05-07 11:07AM EDT | 2024-06-21 | 14.30 | 14.60 | 15.40 | -0.70 | -4.67% | 3 | 264 | 70.41% |
| APP240719C00065000 | 2024-05-06 1:56PM EDT | 2024-07-19 | 15.80 | 16.00 | 16.40 | 0.00 | - | 10 | 1,535 | 67.16% |
| APP240816C00065000 | 2024-05-03 10:05AM EDT | 2024-08-16 | 15.70 | 18.10 | 18.60 | 0.00 | - | 1 | 930 | 73.83% |
| APP240920C00065000 | 2024-05-07 10:09AM EDT | 2024-09-20 | 18.77 | 19.10 | 19.60 | +4.77 | +34.07% | 1 | 10 | 70.15% |
| APP241115C00065000 | 2024-05-03 3:18PM EDT | 2024-11-15 | 19.82 | 21.50 | 22.20 | 0.00 | - | 1 | 8 | 72.48% |
| APP250117C00065000 | 2024-05-07 11:37AM EDT | 2025-01-17 | 23.00 | 22.50 | 23.10 | +0.03 | +0.13% | 2 | 3,691 | 67.31% |
| APP250718C00065000 | 2024-04-11 10:29AM EDT | 2025-07-18 | 26.66 | 26.30 | 28.30 | 0.00 | - | 1 | 1,511 | 67.33% |
| APP260116C00065000 | 2024-03-26 11:32AM EDT | 2026-01-16 | 28.93 | 22.80 | 25.40 | 0.00 | - | 2 | 89 | 50.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00065000 | 2024-05-07 12:26PM EDT | 2024-05-10 | 0.98 | 0.90 | 1.05 | -0.07 | -6.67% | 147 | 252 | 164.45% |
| APP240517P00065000 | 2024-05-07 12:29PM EDT | 2024-05-17 | 1.09 | 1.05 | 1.15 | -0.15 | -12.10% | 20 | 415 | 103.37% |
| APP240524P00065000 | 2024-05-07 10:37AM EDT | 2024-05-24 | 1.40 | 1.25 | 1.45 | -0.07 | -4.76% | 2 | 9 | 87.01% |
| APP240531P00065000 | 2024-05-02 12:31PM EDT | 2024-05-31 | 3.03 | 1.50 | 1.65 | 0.00 | - | - | 3 | 78.37% |
| APP240607P00065000 | 2024-05-07 12:11PM EDT | 2024-06-07 | 1.77 | 1.65 | 1.95 | -1.43 | -44.69% | 1 | 3 | 73.07% |
| APP240621P00065000 | 2024-05-07 12:39PM EDT | 2024-06-21 | 2.15 | 2.10 | 2.25 | -0.13 | -5.65% | 121 | 153 | 66.04% |
| APP240719P00065000 | 2024-05-06 1:18PM EDT | 2024-07-19 | 3.25 | 2.80 | 2.90 | +0.15 | +4.84% | 2 | 188 | 58.91% |
| APP240816P00065000 | 2024-05-06 9:35AM EDT | 2024-08-16 | 5.18 | 4.60 | 5.10 | 0.00 | - | 4 | 301 | 66.15% |
| APP240920P00065000 | 2024-05-07 11:34AM EDT | 2024-09-20 | 5.70 | 5.30 | 5.60 | -0.35 | -5.79% | 5 | 194 | 61.04% |
| APP241115P00065000 | 2024-05-07 12:39PM EDT | 2024-11-15 | 7.45 | 7.20 | 7.40 | -2.85 | -27.67% | 50 | 181 | 61.49% |
| APP250117P00065000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 11.97 | 8.10 | 8.40 | 0.00 | - | 1 | 206 | 57.81% |
| APP250718P00065000 | 2024-04-25 10:12AM EDT | 2025-07-18 | 14.20 | 10.90 | 11.40 | 0.00 | - | - | 4 | 54.44% |
| APP260116P00065000 | 2024-04-24 10:52AM EDT | 2026-01-16 | 15.80 | 13.00 | 15.00 | 0.00 | - | 1 | 128 | 54.21% |
© 2024 Yahoo. All rights reserved.