UK markets open in 5 hours
NIKKEI 225
38,854.48 +237.38 (+0.61%) HANG SENG
18,895.97 -299.63 (-1.56%) CRUDE OIL
76.84 -0.73 (-0.94%) GOLD FUTURES
2,372.60 -20.30 (-0.85%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,598.46 -518.22 (-0.94%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524C00085000 | 2024-05-22 3:45PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | -0.82 | -89.13% | 192 | 884 | 54.88% |
| APP240531C00085000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.55 | 0.50 | 0.55 | -1.21 | -68.75% | 2,577 | 1,704 | 42.68% |
| APP240607C00085000 | 2024-05-22 3:39PM EDT | 2024-06-07 | 1.10 | 0.95 | 1.40 | -1.40 | -56.00% | 453 | 517 | 48.19% |
| APP240614C00085000 | 2024-05-22 2:17PM EDT | 2024-06-14 | 1.55 | 1.50 | 2.30 | -1.63 | -51.26% | 263 | 161 | 52.71% |
| APP240621C00085000 | 2024-05-22 3:43PM EDT | 2024-06-21 | 2.00 | 1.95 | 2.05 | -1.60 | -44.44% | 853 | 1,017 | 43.19% |
| APP240628C00085000 | 2024-05-22 2:25PM EDT | 2024-06-28 | 2.45 | 1.70 | 2.55 | -1.60 | -39.51% | 14 | 25 | 44.19% |
| APP240719C00085000 | 2024-05-22 3:17PM EDT | 2024-07-19 | 3.60 | 3.50 | 3.60 | -1.80 | -33.33% | 199 | 841 | 43.95% |
| APP240816C00085000 | 2024-05-22 1:48PM EDT | 2024-08-16 | 6.50 | 6.50 | 6.80 | -2.30 | -26.14% | 42 | 374 | 56.07% |
| APP240920C00085000 | 2024-05-22 3:57PM EDT | 2024-09-20 | 7.90 | 7.80 | 8.10 | -2.40 | -23.30% | 7 | 754 | 54.36% |
| APP241018C00085000 | 2024-05-22 1:56PM EDT | 2024-10-18 | 9.10 | 8.80 | 9.10 | -2.22 | -19.61% | 1 | 26 | 53.89% |
| APP241115C00085000 | 2024-05-22 3:44PM EDT | 2024-11-15 | 11.10 | 9.90 | 11.20 | -2.29 | -17.10% | 6 | 271 | 56.64% |
| APP250117C00085000 | 2024-05-21 2:54PM EDT | 2025-01-17 | 15.20 | 12.60 | 13.00 | 0.00 | - | 2 | 958 | 57.36% |
| APP250718C00085000 | 2024-05-22 12:11PM EDT | 2025-07-18 | 19.93 | 17.90 | 18.40 | -1.27 | -5.99% | 3 | 342 | 59.06% |
| APP260116C00085000 | 2024-05-15 1:21PM EDT | 2026-01-16 | 25.20 | 20.70 | 23.60 | 0.00 | - | 5 | 28 | 59.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524P00085000 | 2024-05-21 11:59AM EDT | 2024-05-24 | 1.72 | 3.80 | 6.20 | 0.00 | - | 7 | 87 | 126.27% |
| APP240531P00085000 | 2024-05-22 11:40AM EDT | 2024-05-31 | 3.10 | 4.10 | 7.50 | +0.90 | +40.91% | 7 | 42 | 88.57% |
| APP240607P00085000 | 2024-05-13 3:54PM EDT | 2024-06-07 | 3.00 | 5.70 | 7.60 | 0.00 | - | 4 | 4 | 52.49% |
| APP240614P00085000 | 2024-05-13 1:59PM EDT | 2024-06-14 | 6.50 | 5.20 | 7.50 | +2.45 | +60.49% | 1 | 3 | 55.40% |
| APP240621P00085000 | 2024-05-22 3:52PM EDT | 2024-06-21 | 6.70 | 6.50 | 6.80 | +2.50 | +59.52% | 24 | 578 | 40.16% |
| APP240719P00085000 | 2024-05-22 1:26PM EDT | 2024-07-19 | 6.80 | 7.70 | 8.00 | +1.20 | +21.43% | 7 | 206 | 39.05% |
| APP240816P00085000 | 2024-05-22 3:41PM EDT | 2024-08-16 | 10.49 | 10.40 | 10.70 | +1.99 | +23.41% | 10 | 258 | 49.92% |
| APP240920P00085000 | 2024-05-10 10:46AM EDT | 2024-09-20 | 9.10 | 11.40 | 11.70 | 0.00 | - | 2 | 87 | 47.56% |
| APP241018P00085000 | 2024-05-17 12:45PM EDT | 2024-10-18 | 10.80 | 12.10 | 12.40 | 0.00 | - | 1 | 38 | 46.30% |
| APP241115P00085000 | 2024-05-09 10:42AM EDT | 2024-11-15 | 12.05 | 13.70 | 14.10 | 0.00 | - | 4 | 5 | 50.13% |
| APP250117P00085000 | 2024-05-15 12:14PM EDT | 2025-01-17 | 14.00 | 15.00 | 16.00 | 0.00 | - | 2 | 26 | 50.40% |
| APP250718P00085000 | 2024-05-22 10:26AM EDT | 2025-07-18 | 17.20 | 18.50 | 18.90 | -0.40 | -2.27% | 1 | 3 | 46.51% |
© 2024 Yahoo. All rights reserved.