Singapore markets open in 1 hour 44 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,421.35 -891.01 (-1.41%) CMC Crypto 200
1,303.23 -61.90 (-4.53%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00080000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 4.00 | 3.80 | 4.00 | +0.10 | +2.56% | 190 | 1,752 | 159.52% |
| APP240517C00080000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 4.20 | 4.00 | 4.20 | -0.10 | -2.33% | 82 | 4,163 | 99.98% |
| APP240524C00080000 | 2024-05-07 1:37PM EDT | 2024-05-24 | 5.10 | 4.20 | 5.30 | +0.40 | +8.51% | 1 | 18 | 87.74% |
| APP240531C00080000 | 2024-05-07 1:00PM EDT | 2024-05-31 | 5.00 | 4.60 | 5.30 | -0.14 | -2.72% | 227 | 79 | 76.93% |
| APP240607C00080000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 5.10 | 5.00 | 5.40 | -0.20 | -3.77% | 1 | 1 | 70.75% |
| APP240614C00080000 | 2024-05-06 3:25PM EDT | 2024-06-14 | 5.10 | 3.70 | 5.80 | -0.70 | -12.07% | 1 | 48 | 59.60% |
| APP240621C00080000 | 2024-05-07 3:49PM EDT | 2024-06-21 | 6.00 | 5.60 | 6.00 | -0.27 | -4.31% | 41 | 767 | 64.53% |
| APP240719C00080000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 7.10 | 7.00 | 7.20 | -0.32 | -4.31% | 7 | 236 | 60.25% |
| APP240816C00080000 | 2024-05-06 3:46PM EDT | 2024-08-16 | 9.85 | 9.70 | 10.10 | 0.00 | - | 7 | 473 | 68.57% |
| APP240920C00080000 | 2024-05-07 11:15AM EDT | 2024-09-20 | 10.80 | 10.90 | 11.30 | +0.90 | +9.09% | 2 | 28 | 65.56% |
| APP241115C00080000 | 2024-04-29 3:32PM EDT | 2024-11-15 | 11.39 | 13.30 | 14.10 | 0.00 | - | 4 | 21 | 66.97% |
| APP250117C00080000 | 2024-05-06 10:18AM EDT | 2025-01-17 | 15.40 | 15.10 | 15.70 | 0.00 | - | 5 | 299 | 64.86% |
| APP250718C00080000 | 2024-05-02 11:38AM EDT | 2025-07-18 | 17.40 | 17.60 | 20.50 | 0.00 | - | 32 | 62 | 60.74% |
| APP260116C00080000 | 2024-05-07 1:53PM EDT | 2026-01-16 | 24.40 | 23.60 | 24.60 | -0.40 | -1.61% | 1 | 35 | 64.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00080000 | 2024-05-06 1:27PM EDT | 2024-05-10 | 6.70 | 6.40 | 7.20 | -0.20 | -2.90% | 1 | 101 | 159.23% |
| APP240517P00080000 | 2024-05-06 3:05PM EDT | 2024-05-17 | 6.90 | 6.70 | 7.00 | 0.00 | - | 1 | 221 | 96.97% |
| APP240621P00080000 | 2024-05-07 11:15AM EDT | 2024-06-21 | 8.80 | 8.10 | 8.40 | -4.10 | -31.78% | 8 | 33 | 60.30% |
| APP240719P00080000 | 2024-05-03 11:43AM EDT | 2024-07-19 | 11.20 | 9.10 | 9.40 | 0.00 | - | 2 | 37 | 54.79% |
| APP240816P00080000 | 2024-05-01 1:39PM EDT | 2024-08-16 | 15.50 | 11.40 | 11.60 | 0.00 | - | 11 | 44 | 60.51% |
| APP240920P00080000 | 2024-04-25 10:50AM EDT | 2024-09-20 | 18.10 | 12.30 | 12.60 | 0.00 | - | 2 | 45 | 57.26% |
| APP241115P00080000 | 2024-04-26 1:29PM EDT | 2024-11-15 | 16.50 | 14.10 | 15.90 | 0.00 | - | 1 | 1 | 59.71% |
| APP250117P00080000 | 2024-04-15 2:00PM EDT | 2025-01-17 | 18.30 | 15.10 | 15.90 | 0.00 | - | 35 | 35 | 53.81% |
© 2024 Yahoo. All rights reserved.