UK markets open in 4 hours 30 minutes
NIKKEI 225
38,880.71 +263.61 (+0.68%) HANG SENG
18,807.23 -388.37 (-2.02%) CRUDE OIL
76.95 -0.62 (-0.80%) GOLD FUTURES
2,373.50 -19.40 (-0.81%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,626.81 -622.34 (-1.13%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524C00090000 | 2024-05-22 12:39PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 6 | 204 | 81.64% |
| APP240531C00090000 | 2024-05-22 3:12PM EDT | 2024-05-31 | 0.13 | 0.05 | 0.25 | -0.29 | -69.05% | 106 | 686 | 53.03% |
| APP240607C00090000 | 2024-05-22 2:59PM EDT | 2024-06-07 | 0.35 | 0.25 | 0.70 | -0.71 | -66.98% | 11 | 44 | 53.08% |
| APP240614C00090000 | 2024-05-22 3:44PM EDT | 2024-06-14 | 0.67 | 0.55 | 1.10 | -0.69 | -50.74% | 8 | 148 | 51.90% |
| APP240621C00090000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 0.95 | 0.90 | 1.00 | -0.95 | -50.00% | 592 | 2,353 | 43.85% |
| APP240628C00090000 | 2024-05-22 12:57PM EDT | 2024-06-28 | 1.60 | 1.15 | 1.35 | -0.69 | -30.13% | 5 | 22 | 44.29% |
| APP240719C00090000 | 2024-05-22 3:57PM EDT | 2024-07-19 | 2.17 | 2.05 | 2.20 | -1.33 | -38.00% | 85 | 795 | 43.75% |
| APP240816C00090000 | 2024-05-22 2:46PM EDT | 2024-08-16 | 4.96 | 4.80 | 5.10 | -1.64 | -24.85% | 38 | 496 | 55.44% |
| APP240920C00090000 | 2024-05-22 3:10PM EDT | 2024-09-20 | 6.22 | 6.00 | 6.60 | -2.00 | -24.33% | 585 | 95 | 54.33% |
| APP241018C00090000 | 2024-05-22 10:29AM EDT | 2024-10-18 | 8.70 | 7.00 | 7.30 | -1.80 | -17.14% | 1 | 7 | 53.22% |
| APP241115C00090000 | 2024-05-22 12:40PM EDT | 2024-11-15 | 9.13 | 9.00 | 9.40 | -2.27 | -19.91% | 3 | 138 | 58.13% |
| APP250117C00090000 | 2024-05-22 2:33PM EDT | 2025-01-17 | 10.98 | 10.10 | 11.10 | -2.08 | -15.93% | 11 | 255 | 55.34% |
| APP250718C00090000 | 2024-05-20 3:55PM EDT | 2025-07-18 | 19.20 | 14.10 | 16.50 | 0.00 | - | 3 | 83 | 55.44% |
| APP260116C00090000 | 2024-05-22 3:26PM EDT | 2026-01-16 | 20.64 | 20.10 | 20.90 | -2.36 | -10.26% | 1 | 113 | 59.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524P00090000 | 2024-05-14 9:30AM EDT | 2024-05-24 | 9.00 | 7.90 | 12.10 | 0.00 | - | 1 | 2 | 50.00% |
| APP240607P00090000 | 2024-05-17 1:12PM EDT | 2024-06-07 | 7.38 | 9.70 | 11.70 | 0.00 | - | 2 | 12 | 53.13% |
| APP240621P00090000 | 2024-05-21 1:20PM EDT | 2024-06-21 | 7.60 | 9.40 | 10.80 | 0.00 | - | 4 | 66 | 40.55% |
| APP240719P00090000 | 2024-05-20 10:36AM EDT | 2024-07-19 | 9.33 | 9.70 | 11.70 | 0.00 | - | 2 | 13 | 38.97% |
| APP240816P00090000 | 2024-05-20 10:48AM EDT | 2024-08-16 | 12.15 | 13.70 | 14.80 | 0.00 | - | 1 | 52 | 50.68% |
| APP240920P00090000 | 2024-04-23 10:05AM EDT | 2024-09-20 | 22.70 | 14.60 | 15.70 | 0.00 | - | 1 | 2 | 51.00% |
| APP241018P00090000 | 2024-05-09 10:57AM EDT | 2024-10-18 | 13.23 | 15.30 | 15.80 | 0.00 | - | 3 | 3 | 46.46% |
| APP241115P00090000 | 2024-05-20 2:46PM EDT | 2024-11-15 | 14.60 | 15.90 | 17.30 | 0.00 | - | 149 | 198 | 49.53% |
| APP250117P00090000 | 2024-05-22 10:43AM EDT | 2025-01-17 | 16.60 | 18.00 | 19.30 | -5.60 | -25.23% | 8 | 5 | 50.33% |
| APP260116P00090000 | 2024-05-15 1:33PM EDT | 2026-01-16 | 23.40 | 22.90 | 24.70 | 0.00 | - | - | 5 | 44.91% |
© 2024 Yahoo. All rights reserved.