UK markets open in 1 hour 59 minutes
NIKKEI 225
39,101.27 +484.17 (+1.25%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.02 -0.55 (-0.71%) GOLD FUTURES
2,375.50 -17.40 (-0.73%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,620.42 -69.24 (-0.13%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524C00080000 | 2024-05-22 2:41PM EDT | 2024-05-24 | 1.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.03% |
| APP240531C00080000 | 2024-05-22 3:19PM EDT | 2024-05-31 | 2.00 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.01% |
| APP240607C00080000 | 2024-05-22 3:07PM EDT | 2024-06-07 | 2.95 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.01% |
| APP240614C00080000 | 2024-05-22 1:22PM EDT | 2024-06-14 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.01% |
| APP240621C00080000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| APP240628C00080000 | 2024-05-22 10:44AM EDT | 2024-06-28 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APP240719C00080000 | 2024-05-22 3:39PM EDT | 2024-07-19 | 5.71 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| APP240816C00080000 | 2024-05-22 2:56PM EDT | 2024-08-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| APP240920C00080000 | 2024-05-22 3:20PM EDT | 2024-09-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 0.00% |
| APP241018C00080000 | 2024-05-20 2:58PM EDT | 2024-10-18 | 14.26 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| APP241115C00080000 | 2024-05-22 2:16PM EDT | 2024-11-15 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP250117C00080000 | 2024-05-22 3:16PM EDT | 2025-01-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250718C00080000 | 2024-05-14 11:43AM EDT | 2025-07-18 | 22.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP260116C00080000 | 2024-05-20 9:35AM EDT | 2026-01-16 | 25.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524P00080000 | 2024-05-22 3:40PM EDT | 2024-05-24 | 1.05 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 0.03% |
| APP240531P00080000 | 2024-05-22 3:56PM EDT | 2024-05-31 | 1.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.01% |
| APP240607P00080000 | 2024-05-22 3:29PM EDT | 2024-06-07 | 2.61 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.01% |
| APP240614P00080000 | 2024-05-22 1:45PM EDT | 2024-06-14 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.01% |
| APP240621P00080000 | 2024-05-22 3:55PM EDT | 2024-06-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.01% |
| APP240628P00080000 | 2024-05-22 1:18PM EDT | 2024-06-28 | 3.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.01% |
| APP240719P00080000 | 2024-05-22 2:27PM EDT | 2024-07-19 | 4.94 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.01% |
| APP240816P00080000 | 2024-05-22 2:27PM EDT | 2024-08-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.01% |
| APP240920P00080000 | 2024-05-21 10:16AM EDT | 2024-09-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| APP241018P00080000 | 2024-05-20 2:48PM EDT | 2024-10-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
| APP241115P00080000 | 2024-05-21 9:58AM EDT | 2024-11-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.01% |
| APP250117P00080000 | 2024-05-22 1:33PM EDT | 2025-01-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
© 2024 Yahoo. All rights reserved.