UK markets open in 7 hours 48 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.04 -0.18 (-0.24%) GOLD FUTURES
2,370.70 +1.40 (+0.06%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,864.88 +876.93 (+1.65%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240607C00095000 | 2024-06-03 10:54AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.45 | -0.01 | -16.67% | 10 | 96 | 79.69% |
| APP240614C00095000 | 2024-06-03 1:16PM EDT | 2024-06-14 | 0.14 | 0.15 | 0.30 | +0.02 | +16.67% | 8 | 68 | 50.29% |
| APP240621C00095000 | 2024-06-03 3:20PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.50 | +0.16 | +66.67% | 18 | 1,631 | 48.68% |
| APP240628C00095000 | 2024-05-28 2:35PM EDT | 2024-06-28 | 0.95 | 0.60 | 0.90 | 0.00 | - | 7 | 22 | 49.76% |
| APP240705C00095000 | 2024-05-28 10:02AM EDT | 2024-07-05 | 1.45 | 0.85 | 1.10 | 0.00 | - | 11 | 11 | 47.31% |
| APP240719C00095000 | 2024-06-03 1:13PM EDT | 2024-07-19 | 1.25 | 1.55 | 1.70 | +0.10 | +8.70% | 6 | 945 | 46.73% |
| APP240816C00095000 | 2024-06-03 9:43AM EDT | 2024-08-16 | 4.50 | 4.00 | 4.60 | +0.90 | +25.00% | 1 | 215 | 57.30% |
| APP240920C00095000 | 2024-06-03 11:08AM EDT | 2024-09-20 | 4.70 | 5.40 | 5.90 | +0.10 | +2.17% | 1 | 399 | 55.25% |
| APP241018C00095000 | 2024-05-10 3:30PM EDT | 2024-10-18 | 9.67 | 6.50 | 6.90 | 0.00 | - | - | 75 | 54.70% |
| APP241115C00095000 | 2024-05-31 9:54AM EDT | 2024-11-15 | 7.61 | 7.80 | 9.00 | 0.00 | - | 1 | 252 | 57.67% |
| APP250117C00095000 | 2024-05-31 9:54AM EDT | 2025-01-17 | 9.30 | 9.70 | 10.70 | 0.00 | - | 19 | 654 | 56.04% |
| APP250718C00095000 | 2024-05-10 2:22PM EDT | 2025-07-18 | 19.10 | 15.80 | 16.50 | 0.00 | - | 4 | 30 | 58.85% |
| APP260116C00095000 | 2024-05-29 1:37PM EDT | 2026-01-16 | 20.92 | 19.80 | 21.40 | 0.00 | - | 1 | 63 | 59.69% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240614P00095000 | 2024-05-09 12:45PM EDT | 2024-06-14 | 10.85 | 12.20 | 12.70 | 0.00 | - | 1 | 1 | 57.72% |
| APP240621P00095000 | 2024-05-17 2:10PM EDT | 2024-06-21 | 13.00 | 12.30 | 14.50 | 0.00 | - | 4 | 10 | 62.35% |
| APP240628P00095000 | 2024-05-22 1:27PM EDT | 2024-06-28 | 14.00 | 11.30 | 13.20 | 0.00 | - | - | 1 | 49.76% |
| APP240719P00095000 | 2024-05-31 10:10AM EDT | 2024-07-19 | 15.80 | 11.60 | 13.60 | 0.00 | - | 1 | 3 | 42.11% |
| APP240816P00095000 | 2024-05-09 10:56AM EDT | 2024-08-16 | 14.50 | 15.20 | 16.00 | 0.00 | - | 1 | 6 | 52.92% |
| APP241018P00095000 | 2024-05-10 11:41AM EDT | 2024-10-18 | 15.80 | 16.80 | 17.50 | 0.00 | - | - | 1 | 47.01% |
| APP241115P00095000 | 2024-05-10 11:47AM EDT | 2024-11-15 | 17.60 | 18.80 | 20.00 | 0.00 | - | - | 1 | 51.74% |
| APP250117P00095000 | 2024-05-10 10:46AM EDT | 2025-01-17 | 18.70 | 19.90 | 20.80 | 0.00 | - | 8 | 7 | 49.51% |
© 2024 Yahoo. All rights reserved.