UK markets open in 5 hours 20 minutes
NIKKEI 225
38,897.84 +280.74 (+0.73%) HANG SENG
19,024.41 -171.19 (-0.89%) CRUDE OIL
76.85 -0.72 (-0.93%) GOLD FUTURES
2,372.40 -20.50 (-0.86%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,631.54 -463.19 (-0.84%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240531C00050000 | 2024-05-09 11:29AM EDT | 2024-05-31 | 37.70 | 29.10 | 31.90 | 0.00 | - | 8 | 3 | 193.36% |
| APP240621C00050000 | 2024-05-14 10:37AM EDT | 2024-06-21 | 32.39 | 28.90 | 32.30 | 0.00 | - | 2 | 12 | 110.35% |
| APP240719C00050000 | 2024-05-09 11:37AM EDT | 2024-07-19 | 38.90 | 29.50 | 32.20 | 0.00 | - | 3 | 146 | 86.28% |
| APP240816C00050000 | 2024-05-22 2:29PM EDT | 2024-08-16 | 30.95 | 29.80 | 32.20 | -4.14 | -11.80% | 2 | 117 | 73.88% |
| APP240920C00050000 | 2024-03-18 12:47PM EDT | 2024-09-20 | 21.90 | 23.50 | 26.40 | 0.00 | - | 12 | 12 | 0.00% |
| APP241115C00050000 | 2024-05-17 1:50PM EDT | 2024-11-15 | 35.62 | 31.00 | 34.70 | 0.00 | - | 209 | 200 | 71.39% |
| APP250117C00050000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 39.60 | 33.30 | 35.40 | 0.00 | - | 1 | 162 | 72.40% |
| APP250718C00050000 | 2024-05-21 11:10AM EDT | 2025-07-18 | 40.60 | 36.50 | 37.50 | 0.00 | - | 3 | 28 | 67.93% |
| APP260116C00050000 | 2024-05-16 9:34AM EDT | 2026-01-16 | 42.60 | 38.60 | 42.30 | 0.00 | - | 2 | 350 | 70.44% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524P00050000 | 2024-04-29 10:23AM EDT | 2024-05-24 | 0.32 | 0.00 | 0.50 | 0.00 | - | 2 | 20 | 357.03% |
| APP240531P00050000 | 2024-04-30 12:38PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 168.36% |
| APP240621P00050000 | 2024-05-10 11:31AM EDT | 2024-06-21 | 0.07 | 0.00 | 1.35 | 0.00 | - | 4 | 680 | 113.38% |
| APP240719P00050000 | 2024-05-13 9:30AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 133 | 68.60% |
| APP240816P00050000 | 2024-05-09 9:36AM EDT | 2024-08-16 | 0.50 | 0.15 | 0.70 | 0.00 | - | 71 | 183 | 60.40% |
| APP240920P00050000 | 2024-05-15 3:39PM EDT | 2024-09-20 | 0.55 | 0.30 | 0.80 | 0.00 | - | 1 | 16 | 53.86% |
| APP241115P00050000 | 2024-05-16 2:29PM EDT | 2024-11-15 | 1.33 | 1.40 | 1.55 | 0.00 | - | 24 | 42 | 57.47% |
| APP250117P00050000 | 2024-05-22 1:48PM EDT | 2025-01-17 | 2.03 | 1.95 | 2.15 | +0.20 | +10.93% | 5 | 58 | 54.70% |
| APP250718P00050000 | 2024-05-08 1:51PM EDT | 2025-07-18 | 5.50 | 3.80 | 6.50 | 0.00 | - | 20 | 27 | 58.78% |
| APP260116P00050000 | 2024-05-17 2:07PM EDT | 2026-01-16 | 5.50 | 5.70 | 6.10 | 0.00 | - | 1 | 23 | 52.30% |
© 2024 Yahoo. All rights reserved.