UK markets open in 2 hours 51 minutes
NIKKEI 225
39,009.61 +392.51 (+1.02%) HANG SENG
18,924.97 -270.63 (-1.41%) CRUDE OIL
77.15 -0.42 (-0.54%) GOLD FUTURES
2,374.60 -18.30 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,539.05 -378.12 (-0.69%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00055000 | 2024-05-21 2:52PM EDT | 2024-06-21 | 29.40 | 24.30 | 26.90 | 0.00 | - | 2 | 23 | 91.65% |
| APP240719C00055000 | 2024-05-22 2:50PM EDT | 2024-07-19 | 25.48 | 24.60 | 27.30 | -4.84 | -15.96% | 2 | 233 | 74.17% |
| APP240816C00055000 | 2024-05-17 12:39PM EDT | 2024-08-16 | 29.88 | 25.50 | 28.40 | 0.00 | - | 11 | 96 | 75.88% |
| APP240920C00055000 | 2024-05-22 12:57PM EDT | 2024-09-20 | 27.80 | 26.70 | 27.60 | -3.50 | -11.18% | 2 | 5 | 66.19% |
| APP241115C00055000 | 2024-04-17 3:53PM EDT | 2024-11-15 | 23.20 | 30.90 | 31.30 | 0.00 | - | 12 | 13 | 84.81% |
| APP250117C00055000 | 2024-05-21 10:58AM EDT | 2025-01-17 | 33.45 | 27.90 | 32.10 | 0.00 | - | 2 | 356 | 66.17% |
| APP250718C00055000 | 2024-05-09 11:05AM EDT | 2025-07-18 | 40.29 | 32.30 | 35.80 | 0.00 | - | 2 | 7 | 67.80% |
| APP260116C00055000 | 2024-05-01 10:36AM EDT | 2026-01-16 | 30.80 | 35.80 | 37.50 | 0.00 | - | 1 | 301 | 65.92% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524P00055000 | 2024-05-13 1:13PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 208 | 223 | 207.81% |
| APP240531P00055000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 492 | 98.44% |
| APP240607P00055000 | 2024-05-08 1:56PM EDT | 2024-06-07 | 0.34 | 0.00 | 0.35 | 0.00 | - | - | 3 | 97.46% |
| APP240621P00055000 | 2024-05-13 10:36AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 524 | 62.11% |
| APP240719P00055000 | 2024-05-10 10:05AM EDT | 2024-07-19 | 0.37 | 0.05 | 0.45 | 0.00 | - | 1 | 109 | 54.59% |
| APP240816P00055000 | 2024-05-22 1:27PM EDT | 2024-08-16 | 0.60 | 0.60 | 0.75 | +0.10 | +20.00% | 1 | 215 | 55.71% |
| APP240920P00055000 | 2024-05-22 3:47PM EDT | 2024-09-20 | 1.01 | 0.45 | 1.10 | +0.16 | +18.82% | 6 | 66 | 53.52% |
| APP241018P00055000 | 2024-05-14 3:08PM EDT | 2024-10-18 | 1.38 | 1.30 | 1.50 | 0.00 | - | 2 | 6 | 51.81% |
| APP241115P00055000 | 2024-05-09 3:01PM EDT | 2024-11-15 | 2.21 | 2.20 | 3.00 | 0.00 | - | 3 | 73 | 58.64% |
| APP250117P00055000 | 2024-05-20 1:40PM EDT | 2025-01-17 | 2.55 | 2.95 | 3.10 | 0.00 | - | 1 | 442 | 53.37% |
| APP250718P00055000 | 2024-05-17 1:27PM EDT | 2025-07-18 | 4.90 | 5.20 | 6.60 | 0.00 | - | 1 | 27 | 54.04% |
| APP260116P00055000 | 2024-04-16 1:04PM EDT | 2026-01-16 | 10.30 | 6.80 | 7.40 | 0.00 | - | 1 | 2 | 50.74% |
© 2024 Yahoo. All rights reserved.