Singapore markets close in 2 hours 12 minutes
Straits Times Index
3,305.98 +2.79 (+0.08%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,432.36 -145.94 (-0.79%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,683.91 -544.41 (-0.85%) CMC Crypto 200
1,364.74 -0.39 (-0.03%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00075000 | 2024-05-06 3:19PM EDT | 2024-05-10 | 6.28 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| APP240517C00075000 | 2024-05-06 3:19PM EDT | 2024-05-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| APP240524C00075000 | 2024-05-06 1:56PM EDT | 2024-05-24 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240531C00075000 | 2024-05-06 2:34PM EDT | 2024-05-31 | 7.55 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| APP240607C00075000 | 2024-05-06 2:15PM EDT | 2024-06-07 | 7.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240614C00075000 | 2024-05-03 3:41PM EDT | 2024-06-14 | 7.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240621C00075000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 8.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| APP240719C00075000 | 2024-05-06 1:56PM EDT | 2024-07-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| APP240816C00075000 | 2024-05-06 12:51PM EDT | 2024-08-16 | 12.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APP240920C00075000 | 2024-05-03 3:37PM EDT | 2024-09-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP241115C00075000 | 2024-05-06 9:52AM EDT | 2024-11-15 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP250117C00075000 | 2024-05-06 2:05PM EDT | 2025-01-17 | 17.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP250718C00075000 | 2024-04-16 11:19AM EDT | 2025-07-18 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP260116C00075000 | 2024-05-03 2:07PM EDT | 2026-01-16 | 24.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00075000 | 2024-05-06 2:39PM EDT | 2024-05-10 | 4.13 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| APP240517P00075000 | 2024-05-06 2:13PM EDT | 2024-05-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| APP240524P00075000 | 2024-04-11 2:37PM EDT | 2024-05-24 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| APP240531P00075000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| APP240607P00075000 | 2024-05-03 11:01AM EDT | 2024-06-07 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| APP240621P00075000 | 2024-05-06 11:35AM EDT | 2024-06-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| APP240719P00075000 | 2024-05-06 1:55PM EDT | 2024-07-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| APP240816P00075000 | 2024-05-06 1:56PM EDT | 2024-08-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| APP240920P00075000 | 2024-04-25 10:02AM EDT | 2024-09-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| APP241115P00075000 | 2024-04-26 12:31PM EDT | 2024-11-15 | 13.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| APP250117P00075000 | 2024-05-03 10:21AM EDT | 2025-01-17 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| APP250718P00075000 | 2024-03-08 12:31PM EDT | 2025-07-18 | 21.60 | 17.50 | 17.90 | 0.00 | - | 6 | 6 | 57.02% |
| APP260116P00075000 | 2024-05-03 2:06PM EDT | 2026-01-16 | 19.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.