Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,188.63 +7.89 (+0.15%) Dow
38,951.18 +98.91 (+0.25%) Nasdaq
16,341.49 -7.75 (-0.05%) Bitcoin USD
63,326.79 -678.66 (-1.06%) CMC Crypto 200
1,310.87 -54.25 (-3.97%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:72.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00072500 | 2024-05-06 9:33AM EDT | 2024-05-10 | 6.90 | 6.70 | 7.00 | 0.00 | - | 2 | 170 | 148.14% |
| APP240517C00072500 | 2024-05-06 12:14PM EDT | 2024-05-17 | 8.00 | 6.90 | 7.20 | 0.00 | - | 9 | 1,781 | 93.43% |
| APP240621C00072500 | 2024-05-06 11:10AM EDT | 2024-06-21 | 9.70 | 8.80 | 9.10 | 0.00 | - | 11 | 1,320 | 64.50% |
| APP240719C00072500 | 2024-05-06 11:56AM EDT | 2024-07-19 | 11.00 | 9.90 | 10.80 | 0.00 | - | 3 | 193 | 61.63% |
| APP240816C00072500 | 2024-05-03 2:23PM EDT | 2024-08-16 | 11.90 | 11.20 | 12.80 | 0.00 | - | 25 | 113 | 63.29% |
| APP240920C00072500 | 2024-05-03 1:58PM EDT | 2024-09-20 | 13.20 | 13.80 | 14.10 | 0.00 | - | 1 | 77 | 65.63% |
| APP241115C00072500 | 2024-05-03 1:09PM EDT | 2024-11-15 | 15.83 | 15.60 | 17.40 | 0.00 | - | 4 | 467 | 67.48% |
| APP250117C00072500 | 2024-05-03 3:18PM EDT | 2025-01-17 | 17.50 | 17.80 | 18.20 | 0.00 | - | 2 | 93 | 64.86% |
| APP250718C00072500 | 2024-05-03 9:48AM EDT | 2025-07-18 | 22.20 | 22.30 | 23.10 | 0.00 | - | 2 | 3 | 64.81% |
| APP260116C00072500 | 2024-04-03 11:19AM EDT | 2026-01-16 | 25.74 | 24.80 | 25.80 | 0.00 | - | 1 | 1 | 61.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00072500 | 2024-05-06 2:53PM EDT | 2024-05-10 | 2.90 | 3.40 | 3.70 | 0.00 | - | 5 | 130 | 170.51% |
| APP240517P00072500 | 2024-05-06 10:42AM EDT | 2024-05-17 | 3.50 | 3.70 | 4.00 | 0.00 | - | 13 | 407 | 108.94% |
| APP240621P00072500 | 2024-05-06 12:10PM EDT | 2024-06-21 | 4.88 | 5.00 | 5.40 | 0.00 | - | 1 | 133 | 66.55% |
| APP240719P00072500 | 2024-05-03 2:31PM EDT | 2024-07-19 | 6.80 | 6.00 | 6.30 | 0.00 | - | 9 | 151 | 59.80% |
| APP240816P00072500 | 2024-05-03 2:49PM EDT | 2024-08-16 | 8.70 | 8.30 | 8.60 | 0.00 | - | 5 | 114 | 65.99% |
| APP240920P00072500 | 2024-04-29 10:25AM EDT | 2024-09-20 | 10.26 | 9.00 | 9.40 | 0.00 | - | 2 | 48 | 61.18% |
| APP241115P00072500 | 2024-05-01 10:21AM EDT | 2024-11-15 | 13.30 | 11.20 | 11.80 | 0.00 | - | 67 | 216 | 62.51% |
| APP250117P00072500 | 2024-04-22 12:04PM EDT | 2025-01-17 | 15.70 | 11.70 | 12.90 | 0.00 | - | 1 | 72 | 57.61% |
© 2024 Yahoo. All rights reserved.