UK markets open in 4 hours 21 minutes
NIKKEI 225
38,906.18 +289.08 (+0.75%) HANG SENG
18,810.77 -384.83 (-2.00%) CRUDE OIL
76.94 -0.63 (-0.81%) GOLD FUTURES
2,374.10 -18.80 (-0.79%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,606.84 -477.75 (-0.87%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524C00075000 | 2024-05-21 3:15PM EDT | 2024-05-24 | 9.15 | 4.70 | 5.70 | 0.00 | - | 2 | 8 | 69.53% |
| APP240531C00075000 | 2024-05-22 3:21PM EDT | 2024-05-31 | 5.54 | 5.20 | 6.70 | -3.36 | -37.75% | 1 | 50 | 56.84% |
| APP240607C00075000 | 2024-05-16 2:47PM EDT | 2024-06-07 | 9.04 | 5.80 | 7.20 | 0.00 | - | 4 | 2 | 53.13% |
| APP240614C00075000 | 2024-05-22 3:46PM EDT | 2024-06-14 | 6.45 | 5.70 | 7.00 | -4.55 | -41.36% | 3 | 34 | 51.78% |
| APP240621C00075000 | 2024-05-21 10:07AM EDT | 2024-06-21 | 10.03 | 5.50 | 8.70 | 0.00 | - | 23 | 779 | 66.28% |
| APP240719C00075000 | 2024-05-22 2:27PM EDT | 2024-07-19 | 8.35 | 8.20 | 9.30 | -3.15 | -27.39% | 13 | 318 | 52.82% |
| APP240816C00075000 | 2024-05-22 1:33PM EDT | 2024-08-16 | 11.20 | 10.00 | 12.60 | -2.90 | -20.57% | 13 | 176 | 57.30% |
| APP240920C00075000 | 2024-05-22 12:52PM EDT | 2024-09-20 | 14.00 | 11.80 | 13.30 | -0.80 | -5.41% | 10 | 130 | 55.57% |
| APP241018C00075000 | 2024-05-06 9:41AM EDT | 2024-10-18 | 13.68 | 12.80 | 15.10 | 0.00 | - | - | 8 | 57.40% |
| APP241115C00075000 | 2024-05-09 10:23AM EDT | 2024-11-15 | 20.30 | 15.40 | 15.90 | 0.00 | - | 4 | 208 | 60.83% |
| APP250117C00075000 | 2024-05-21 12:17PM EDT | 2025-01-17 | 20.80 | 15.30 | 17.80 | 0.00 | - | 2 | 130 | 55.96% |
| APP250718C00075000 | 2024-05-21 11:23AM EDT | 2025-07-18 | 21.95 | 22.00 | 24.20 | -3.50 | -13.75% | 2 | 10 | 62.86% |
| APP260116C00075000 | 2024-05-22 2:19PM EDT | 2026-01-16 | 26.30 | 25.90 | 27.40 | -3.10 | -10.54% | 6 | 231 | 62.14% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524P00075000 | 2024-05-22 3:40PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | +0.07 | +233.33% | 141 | 37 | 58.40% |
| APP240531P00075000 | 2024-05-22 3:06PM EDT | 2024-05-31 | 0.37 | 0.30 | 0.50 | +0.27 | +270.00% | 17 | 2,805 | 43.85% |
| APP240607P00075000 | 2024-05-22 3:18PM EDT | 2024-06-07 | 0.81 | 0.75 | 0.90 | +0.51 | +170.00% | 14 | 25 | 41.65% |
| APP240614P00075000 | 2024-05-22 2:57PM EDT | 2024-06-14 | 1.23 | 0.90 | 1.35 | +0.33 | +36.67% | 6 | 15 | 42.02% |
| APP240621P00075000 | 2024-05-22 3:19PM EDT | 2024-06-21 | 1.58 | 1.50 | 1.65 | +0.83 | +110.67% | 364 | 839 | 40.80% |
| APP240628P00075000 | 2024-05-22 1:48PM EDT | 2024-06-28 | 1.95 | 1.85 | 2.65 | +0.73 | +59.84% | 5 | 1 | 48.17% |
| APP240719P00075000 | 2024-05-22 2:03PM EDT | 2024-07-19 | 2.95 | 2.70 | 2.85 | +1.17 | +65.73% | 77 | 197 | 40.26% |
| APP240816P00075000 | 2024-05-22 2:16PM EDT | 2024-08-16 | 5.40 | 5.00 | 5.50 | +0.70 | +14.89% | 6 | 198 | 50.02% |
| APP240920P00075000 | 2024-05-20 2:26PM EDT | 2024-09-20 | 5.00 | 6.20 | 6.50 | 0.00 | - | 1 | 107 | 49.48% |
| APP241018P00075000 | 2024-05-22 10:55AM EDT | 2024-10-18 | 6.00 | 6.20 | 7.20 | -4.90 | -44.95% | 1 | 1 | 48.26% |
| APP241115P00075000 | 2024-05-09 9:56AM EDT | 2024-11-15 | 9.00 | 7.80 | 8.80 | 0.00 | - | 160 | 291 | 51.97% |
| APP250117P00075000 | 2024-05-20 12:18PM EDT | 2025-01-17 | 8.60 | 9.20 | 10.60 | 0.00 | - | 5 | 98 | 52.05% |
| APP250718P00075000 | 2024-05-22 9:47AM EDT | 2025-07-18 | 12.30 | 13.10 | 13.50 | -0.90 | -6.82% | 1 | 6 | 48.32% |
| APP260116P00075000 | 2024-05-17 2:11PM EDT | 2026-01-16 | 15.67 | 15.50 | 16.10 | 0.00 | - | 2 | 2 | 47.25% |
© 2024 Yahoo. All rights reserved.