UK markets open in 6 hours 6 minutes
NIKKEI 225
38,777.07 -145.96 (-0.38%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.02 -0.20 (-0.27%) GOLD FUTURES
2,372.20 +2.90 (+0.12%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,896.79 +1,001.01 (+1.89%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240607C00070000 | 2024-05-30 2:01PM EDT | 2024-06-07 | 13.20 | 12.50 | 13.10 | 0.00 | - | 1 | 2 | 88.28% |
| APP240614C00070000 | 2024-05-31 11:11AM EDT | 2024-06-14 | 9.20 | 12.70 | 13.20 | 0.00 | - | 1 | 1 | 64.16% |
| APP240621C00070000 | 2024-05-31 9:33AM EDT | 2024-06-21 | 13.00 | 13.00 | 13.40 | 0.00 | - | 500 | 1,258 | 59.67% |
| APP240628C00070000 | 2024-06-03 3:20PM EDT | 2024-06-28 | 13.20 | 13.10 | 13.80 | +2.80 | +26.92% | 3 | 5 | 56.98% |
| APP240705C00070000 | 2024-05-31 9:57AM EDT | 2024-07-05 | 11.00 | 13.20 | 14.50 | 0.00 | - | 2 | 2 | 58.03% |
| APP240719C00070000 | 2024-06-03 2:56PM EDT | 2024-07-19 | 13.50 | 13.50 | 14.90 | -1.00 | -6.90% | 9 | 732 | 53.39% |
| APP240816C00070000 | 2024-06-03 11:45AM EDT | 2024-08-16 | 15.28 | 16.40 | 16.70 | +0.25 | +1.66% | 5 | 1,046 | 64.36% |
| APP240920C00070000 | 2024-06-03 11:56AM EDT | 2024-09-20 | 16.69 | 17.50 | 17.80 | +2.09 | +14.32% | 5 | 53 | 60.78% |
| APP241018C00070000 | 2024-05-29 12:51PM EDT | 2024-10-18 | 19.27 | 17.50 | 19.30 | 0.00 | - | 2 | 4 | 58.81% |
| APP241115C00070000 | 2024-05-31 1:40PM EDT | 2024-11-15 | 17.87 | 19.00 | 20.50 | 0.00 | - | 1 | 41 | 60.99% |
| APP250117C00070000 | 2024-05-23 10:03AM EDT | 2025-01-17 | 18.90 | 21.30 | 22.10 | 0.00 | - | 1 | 214 | 60.83% |
| APP250718C00070000 | 2024-06-03 10:26AM EDT | 2025-07-18 | 25.17 | 26.10 | 27.30 | -1.93 | -7.12% | 1 | 88 | 62.27% |
| APP260116C00070000 | 2024-05-29 3:55PM EDT | 2026-01-16 | 31.64 | 30.50 | 31.10 | 0.00 | - | 1 | 90 | 63.46% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240607P00070000 | 2024-06-03 12:04PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 83.98% |
| APP240614P00070000 | 2024-05-22 2:57PM EDT | 2024-06-14 | 0.40 | 0.15 | 0.65 | 0.00 | - | 1 | 5 | 71.88% |
| APP240621P00070000 | 2024-06-03 10:29AM EDT | 2024-06-21 | 0.39 | 0.15 | 0.30 | +0.14 | +56.00% | 2 | 901 | 52.34% |
| APP240628P00070000 | 2024-05-28 11:46AM EDT | 2024-06-28 | 0.30 | 0.35 | 0.50 | 0.00 | - | 2 | 8 | 50.64% |
| APP240705P00070000 | 2024-05-24 2:21PM EDT | 2024-07-05 | 0.77 | 0.50 | 0.65 | 0.00 | - | 2 | 2 | 48.24% |
| APP240712P00070000 | 2024-05-31 10:19AM EDT | 2024-07-12 | 1.19 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 47.46% |
| APP240719P00070000 | 2024-06-03 1:00PM EDT | 2024-07-19 | 1.25 | 0.85 | 1.00 | -0.28 | -18.30% | 6 | 721 | 46.12% |
| APP240816P00070000 | 2024-06-03 1:59PM EDT | 2024-08-16 | 3.21 | 2.55 | 3.10 | +0.46 | +16.73% | 18 | 1,219 | 55.20% |
| APP240920P00070000 | 2024-06-03 9:34AM EDT | 2024-09-20 | 4.25 | 3.60 | 3.90 | -0.15 | -3.41% | 2 | 622 | 52.32% |
| APP241018P00070000 | 2024-05-31 3:50PM EDT | 2024-10-18 | 4.90 | 4.30 | 4.60 | 0.00 | - | 15 | 423 | 51.11% |
| APP241115P00070000 | 2024-05-29 12:32PM EDT | 2024-11-15 | 5.80 | 5.50 | 6.10 | 0.00 | - | 1 | 82 | 54.16% |
| APP250117P00070000 | 2024-05-24 2:20PM EDT | 2025-01-17 | 7.05 | 6.60 | 7.10 | 0.00 | - | 1 | 1,163 | 50.98% |
| APP250718P00070000 | 2024-05-15 1:12PM EDT | 2025-07-18 | 10.40 | 10.10 | 10.50 | 0.00 | - | 7 | 508 | 50.46% |
| APP260116P00070000 | 2024-06-03 10:24AM EDT | 2026-01-16 | 13.50 | 12.70 | 13.20 | +1.29 | +10.57% | 2 | 128 | 49.60% |
© 2024 Yahoo. All rights reserved.