Singapore markets open in 56 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
62,996.17 +1,848.36 (+3.02%) CMC Crypto 200
1,352.80 +52.70 (+4.05%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00095000 | 2024-05-09 3:49PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 320 | 791 | 100.78% |
| APP240517C00095000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.20 | -0.13 | -43.33% | 3,084 | 2,097 | 50.20% |
| APP240524C00095000 | 2024-05-09 3:21PM EDT | 2024-05-24 | 0.42 | 0.30 | 0.50 | -0.28 | -40.00% | 34 | 0 | 47.75% |
| APP240531C00095000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 0.61 | 0.35 | 0.75 | +0.06 | +10.91% | 67 | 58 | 44.73% |
| APP240607C00095000 | 2024-05-09 2:39PM EDT | 2024-06-07 | 1.20 | 0.95 | 1.30 | +0.25 | +26.32% | 11 | 2 | 47.51% |
| APP240614C00095000 | 2024-05-09 12:03PM EDT | 2024-06-14 | 2.68 | 1.35 | 2.00 | +1.68 | +168.00% | 3 | 1 | 51.12% |
| APP240621C00095000 | 2024-05-09 3:18PM EDT | 2024-06-21 | 1.72 | 1.65 | 1.95 | +0.73 | +73.74% | 249 | 220 | 46.24% |
| APP240719C00095000 | 2024-05-09 3:43PM EDT | 2024-07-19 | 3.10 | 3.00 | 3.40 | +1.33 | +75.14% | 117 | 549 | 47.24% |
| APP240816C00095000 | 2024-05-09 3:53PM EDT | 2024-08-16 | 6.17 | 6.30 | 6.60 | +0.93 | +17.75% | 59 | 26 | 58.31% |
| APP240920C00095000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 7.65 | 7.50 | 7.90 | +1.65 | +27.50% | 5 | 395 | 56.35% |
| APP241115C00095000 | 2024-05-09 1:23PM EDT | 2024-11-15 | 10.91 | 10.60 | 11.10 | +5.61 | +105.85% | 5 | 226 | 60.32% |
| APP250117C00095000 | 2024-05-09 3:17PM EDT | 2025-01-17 | 12.65 | 12.50 | 13.80 | +4.39 | +53.15% | 17 | 644 | 60.45% |
| APP250718C00095000 | 2024-05-06 2:59PM EDT | 2025-07-18 | 15.40 | 17.40 | 18.40 | 0.00 | - | 26 | 28 | 59.03% |
| APP260116C00095000 | 2024-05-09 1:12PM EDT | 2026-01-16 | 22.00 | 21.90 | 23.30 | +4.91 | +28.73% | 1 | 11 | 60.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517P00095000 | 2024-05-09 3:24PM EDT | 2024-05-17 | 10.70 | 10.00 | 11.00 | -8.80 | -45.13% | 3 | 184 | 51.07% |
| APP240524P00095000 | 2024-05-09 10:42AM EDT | 2024-05-24 | 8.20 | 8.90 | 12.00 | +0.20 | +2.50% | 2 | 0 | 73.54% |
| APP240614P00095000 | 2024-05-09 12:45PM EDT | 2024-06-14 | 10.85 | 9.60 | 13.10 | 0.00 | - | 1 | 0 | 59.91% |
| APP240621P00095000 | 2024-05-09 10:45AM EDT | 2024-06-21 | 9.69 | 10.10 | 12.60 | -24.91 | -71.99% | 2 | 5 | 49.79% |
| APP240719P00095000 | 2024-05-09 12:43PM EDT | 2024-07-19 | 12.13 | 11.00 | 13.70 | -22.47 | -64.94% | 1 | 0 | 47.18% |
| APP240816P00095000 | 2024-05-09 10:56AM EDT | 2024-08-16 | 14.50 | 15.20 | 15.60 | -10.98 | -43.09% | 1 | 5 | 50.33% |
| APP250117P00095000 | 2024-05-09 9:46AM EDT | 2025-01-17 | 21.02 | 19.70 | 20.70 | -4.55 | -17.79% | 2 | 7 | 50.66% |
© 2024 Yahoo. All rights reserved.