UK markets closed
NIKKEI 225
38,556.87 -298.50 (-0.77%) HANG SENG
18,477.01 -344.15 (-1.83%) CRUDE OIL
79.25 -0.58 (-0.73%) GOLD FUTURES
2,340.20 -16.30 (-0.69%) DOW
38,470.15 -382.71 (-0.99%) Bitcoin GBP
53,024.47 -387.20 (-0.72%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240816C00020000 | 2024-02-15 1:05PM EDT | 20.00 | 37.80 | 41.70 | 46.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240816C00027500 | 2024-02-15 11:28AM EDT | 27.50 | 30.41 | 34.50 | 38.90 | 0.00 | - | 1 | 1 | 0.00% |
| APP240816C00030000 | 2024-05-08 2:06PM EDT | 30.00 | 44.88 | 52.20 | 54.80 | 0.00 | - | 5 | 14 | 94.14% |
| APP240816C00032500 | 2024-01-30 3:45PM EDT | 32.50 | 14.25 | 28.30 | 29.00 | 0.00 | - | - | 1 | 0.00% |
| APP240816C00037500 | 2024-04-29 9:39AM EDT | 37.50 | 34.50 | 45.90 | 47.40 | 0.00 | - | 1 | 3 | 109.81% |
| APP240816C00040000 | 2024-05-09 11:30AM EDT | 40.00 | 48.25 | 43.30 | 44.80 | 0.00 | - | 4 | 31 | 98.78% |
| APP240816C00042500 | 2024-05-14 2:05PM EDT | 42.50 | 41.00 | 41.10 | 41.90 | 0.00 | - | 2 | 124 | 90.04% |
| APP240816C00045000 | 2024-05-23 2:20PM EDT | 45.00 | 34.05 | 38.60 | 39.60 | 0.00 | - | 1 | 145 | 86.43% |
| APP240816C00047500 | 2024-03-21 1:12PM EDT | 47.50 | 28.00 | 21.00 | 23.10 | 0.00 | - | 1 | 80 | 0.00% |
| APP240816C00050000 | 2024-05-24 2:02PM EDT | 50.00 | 32.60 | 33.80 | 34.90 | 0.00 | - | 2 | 118 | 79.59% |
| APP240816C00052500 | 2024-05-09 2:23PM EDT | 52.50 | 34.00 | 31.00 | 32.50 | 0.00 | - | 2 | 46 | 71.29% |
| APP240816C00055000 | 2024-05-23 3:42PM EDT | 55.00 | 25.10 | 29.20 | 30.20 | 0.00 | - | 1 | 97 | 73.63% |
| APP240816C00057500 | 2024-04-05 2:18PM EDT | 57.50 | 22.20 | 19.40 | 21.80 | 0.00 | - | 1 | 4 | 0.00% |
| APP240816C00060000 | 2024-05-22 2:53PM EDT | 60.00 | 22.00 | 24.80 | 26.10 | 0.00 | - | 4 | 439 | 71.63% |
| APP240816C00062500 | 2024-05-23 12:37PM EDT | 62.50 | 19.33 | 22.80 | 23.10 | 0.00 | - | 1 | 95 | 65.26% |
| APP240816C00065000 | 2024-05-20 11:45AM EDT | 65.00 | 21.10 | 20.00 | 21.00 | 0.00 | - | 5 | 925 | 59.62% |
| APP240816C00067500 | 2024-05-28 11:23AM EDT | 67.50 | 18.20 | 18.80 | 19.50 | -2.14 | -10.52% | 1 | 227 | 64.64% |
| APP240816C00070000 | 2024-05-28 1:27PM EDT | 70.00 | 17.79 | 16.90 | 17.20 | 0.00 | - | 2 | 1,047 | 61.40% |
| APP240816C00072500 | 2024-05-23 1:13PM EDT | 72.50 | 12.15 | 14.60 | 15.30 | 0.00 | - | 6 | 119 | 57.80% |
| APP240816C00075000 | 2024-05-28 12:44PM EDT | 75.00 | 14.60 | 13.50 | 13.80 | 0.00 | - | 6 | 180 | 59.74% |
| APP240816C00077500 | 2024-05-29 10:46AM EDT | 77.50 | 12.40 | 12.00 | 12.20 | +0.40 | +3.33% | 1 | 142 | 58.91% |
| APP240816C00080000 | 2024-05-29 9:43AM EDT | 80.00 | 10.00 | 10.60 | 10.80 | -0.87 | -8.00% | 5 | 450 | 58.39% |
| APP240816C00082500 | 2024-05-29 12:58PM EDT | 82.50 | 9.50 | 9.30 | 9.60 | -0.61 | -6.03% | 12 | 138 | 58.13% |
| APP240816C00085000 | 2024-05-29 12:47PM EDT | 85.00 | 8.15 | 8.20 | 8.30 | -0.23 | -2.74% | 11 | 368 | 57.50% |
| APP240816C00087500 | 2024-05-29 9:43AM EDT | 87.50 | 6.60 | 7.10 | 7.40 | -1.20 | -15.38% | 3 | 564 | 57.46% |
| APP240816C00090000 | 2024-05-29 9:34AM EDT | 90.00 | 6.30 | 6.20 | 6.40 | +0.02 | +0.32% | 37 | 587 | 57.10% |
| APP240816C00092500 | 2024-05-29 10:20AM EDT | 92.50 | 5.40 | 5.40 | 5.60 | -0.15 | -2.70% | 9 | 115 | 57.09% |
| APP240816C00095000 | 2024-05-29 11:01AM EDT | 95.00 | 5.00 | 4.60 | 4.80 | +0.03 | +0.60% | 3 | 206 | 56.49% |
| APP240816C00100000 | 2024-05-28 1:33PM EDT | 100.00 | 3.80 | 3.40 | 3.60 | 0.00 | - | 70 | 859 | 56.32% |
| APP240816C00105000 | 2024-05-28 1:16PM EDT | 105.00 | 2.72 | 2.55 | 2.65 | 0.00 | - | 5 | 183 | 56.37% |
| APP240816C00110000 | 2024-05-28 1:33PM EDT | 110.00 | 2.10 | 1.85 | 1.95 | 0.00 | - | 7 | 210 | 56.26% |
| APP240816C00115000 | 2024-05-28 1:08PM EDT | 115.00 | 1.45 | 1.30 | 1.45 | 0.00 | - | 3 | 77 | 56.15% |
| APP240816C00120000 | 2024-05-28 12:33PM EDT | 120.00 | 1.23 | 0.95 | 1.10 | 0.00 | - | 1 | 6 | 56.57% |
| APP240816C00125000 | 2024-05-23 3:17PM EDT | 125.00 | 0.42 | 0.65 | 0.80 | 0.00 | - | 12 | 12 | 56.30% |
| APP240816C00130000 | 2024-05-13 9:45AM EDT | 130.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 6 | 2 | 56.40% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240816P00020000 | 2024-03-27 3:09PM EDT | 20.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 145.70% |
| APP240816P00027500 | 2024-02-02 4:13PM EDT | 27.50 | 1.20 | 0.10 | 0.70 | 0.00 | - | 10 | 10 | 131.25% |
| APP240816P00030000 | 2024-03-01 12:18PM EDT | 30.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 3 | 4 | 118.85% |
| APP240816P00032500 | 2024-05-20 1:34PM EDT | 32.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 7 | 25 | 98.24% |
| APP240816P00035000 | 2024-03-26 10:44AM EDT | 35.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 2 | 26 | 109.47% |
| APP240816P00037500 | 2024-04-09 10:28AM EDT | 37.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 71.09% |
| APP240816P00040000 | 2024-05-15 2:46PM EDT | 40.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | 1 | 115 | 98.83% |
| APP240816P00042500 | 2024-05-20 1:33PM EDT | 42.50 | 0.14 | 0.00 | 0.55 | 0.00 | - | 6 | 44 | 78.13% |
| APP240816P00045000 | 2024-05-10 2:54PM EDT | 45.00 | 0.19 | 0.00 | 0.65 | 0.00 | - | 50 | 384 | 74.51% |
| APP240816P00047500 | 2024-05-14 1:48PM EDT | 47.50 | 0.35 | 0.05 | 0.75 | 0.00 | - | 50 | 95 | 71.58% |
| APP240816P00050000 | 2024-05-09 9:36AM EDT | 50.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 71 | 183 | 65.92% |
| APP240816P00052500 | 2024-05-23 2:05PM EDT | 52.50 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 282 | 61.33% |
| APP240816P00055000 | 2024-05-23 3:28PM EDT | 55.00 | 0.75 | 0.45 | 0.65 | 0.00 | - | 4 | 218 | 59.38% |
| APP240816P00057500 | 2024-05-24 12:01PM EDT | 57.50 | 0.83 | 0.60 | 0.75 | 0.00 | - | 9 | 68 | 56.89% |
| APP240816P00060000 | 2024-05-28 3:19PM EDT | 60.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 7 | 649 | 55.69% |
| APP240816P00062500 | 2024-05-28 1:32PM EDT | 62.50 | 1.15 | 1.20 | 1.30 | 0.00 | - | 2 | 342 | 55.47% |
| APP240816P00065000 | 2024-05-28 10:23AM EDT | 65.00 | 1.60 | 1.60 | 1.80 | 0.00 | - | 7 | 335 | 55.40% |
| APP240816P00067500 | 2024-05-29 11:55AM EDT | 67.50 | 2.20 | 2.10 | 2.25 | +0.05 | +2.33% | 1 | 378 | 54.54% |
| APP240816P00070000 | 2024-05-28 3:19PM EDT | 70.00 | 2.78 | 2.70 | 2.85 | 0.00 | - | 56 | 1,212 | 54.00% |
| APP240816P00072500 | 2024-05-28 10:59AM EDT | 72.50 | 3.33 | 3.40 | 3.70 | 0.00 | - | 5 | 121 | 54.00% |
| APP240816P00075000 | 2024-05-28 11:00AM EDT | 75.00 | 4.00 | 4.20 | 4.40 | 0.00 | - | 6 | 209 | 52.91% |
| APP240816P00077500 | 2024-05-28 10:59AM EDT | 77.50 | 4.87 | 5.20 | 5.40 | 0.00 | - | 4 | 62 | 52.81% |
| APP240816P00080000 | 2024-05-24 3:57PM EDT | 80.00 | 6.85 | 6.30 | 6.50 | 0.00 | - | 20 | 70 | 52.54% |
| APP240816P00082500 | 2024-05-29 12:47PM EDT | 82.50 | 7.60 | 7.40 | 7.60 | +0.30 | +4.11% | 41 | 66 | 51.47% |
| APP240816P00085000 | 2024-05-29 12:46PM EDT | 85.00 | 9.00 | 8.80 | 8.90 | -0.07 | -0.77% | 9 | 262 | 51.23% |
| APP240816P00087500 | 2024-05-29 12:47PM EDT | 87.50 | 10.40 | 10.20 | 10.40 | 0.00 | - | 1 | 26 | 50.88% |
| APP240816P00090000 | 2024-05-29 10:56AM EDT | 90.00 | 11.70 | 11.70 | 12.00 | -0.45 | -3.70% | 1 | 52 | 50.44% |
| APP240816P00092500 | 2024-05-29 12:46PM EDT | 92.50 | 13.70 | 13.40 | 13.70 | -2.80 | -16.97% | 7 | 3 | 50.26% |
| APP240816P00095000 | 2024-05-09 10:56AM EDT | 95.00 | 14.50 | 15.20 | 15.40 | 0.00 | - | 1 | 6 | 50.43% |
| APP240816P00100000 | 2024-05-13 9:57AM EDT | 100.00 | 18.80 | 18.90 | 19.20 | 0.00 | - | 1 | 4 | 49.59% |
| APP240816P00105000 | 2024-05-28 2:57PM EDT | 105.00 | 23.30 | 22.90 | 23.40 | 0.00 | - | 8 | 16 | 49.51% |
| APP240816P00110000 | 2024-05-28 3:59PM EDT | 110.00 | 27.60 | 27.00 | 27.70 | 0.00 | - | 8 | 45 | 47.97% |
| APP240816P00115000 | 2024-05-21 1:30PM EDT | 115.00 | 31.40 | 31.70 | 32.30 | 0.00 | - | 11 | 39 | 47.58% |
| APP240816P00120000 | 2024-05-16 3:05PM EDT | 120.00 | 36.90 | 36.50 | 37.10 | 0.00 | - | - | 28 | 48.56% |
© 2024 Yahoo. All rights reserved.