UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.84 (+1.07%) GOLD FUTURES
2,316.10 -8.10 (-0.35%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,328.53 -1,176.93 (-2.33%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517C00055000 | 2024-05-07 10:09AM EDT | 2024-05-17 | 22.32 | 18.90 | 19.50 | 0.00 | - | 1 | 1,120 | 105.08% |
| APP240621C00055000 | 2024-05-01 3:02PM EDT | 2024-06-21 | 18.80 | 18.20 | 21.70 | 0.00 | - | 3 | 32 | 72.00% |
| APP240719C00055000 | 2024-05-08 3:42PM EDT | 2024-07-19 | 20.83 | 18.90 | 21.30 | -2.39 | -10.29% | 8 | 264 | 59.08% |
| APP240816C00055000 | 2024-05-02 10:50AM EDT | 2024-08-16 | 20.70 | 21.30 | 22.90 | 0.00 | - | 1 | 95 | 73.44% |
| APP240920C00055000 | 2024-03-26 12:11PM EDT | 2024-09-20 | 24.50 | 19.60 | 19.90 | 0.00 | - | 2 | 2 | 40.75% |
| APP241115C00055000 | 2024-04-17 3:53PM EDT | 2024-11-15 | 23.20 | 23.20 | 26.00 | 0.00 | - | 12 | 13 | 70.61% |
| APP250117C00055000 | 2024-04-30 10:38AM EDT | 2025-01-17 | 25.50 | 24.90 | 27.30 | 0.00 | - | 7 | 351 | 69.75% |
| APP250718C00055000 | 2024-05-02 2:03PM EDT | 2025-07-18 | 28.68 | 27.10 | 32.00 | 0.00 | - | 2 | 7 | 67.77% |
| APP260116C00055000 | 2024-05-01 10:36AM EDT | 2026-01-16 | 30.80 | 30.20 | 34.80 | 0.00 | - | 1 | 301 | 67.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00055000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | 0.00 | - | 750 | 139 | 169.53% |
| APP240517P00055000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.35 | -0.03 | -23.08% | 25 | 922 | 107.62% |
| APP240524P00055000 | 2024-04-23 10:43AM EDT | 2024-05-24 | 0.90 | 0.10 | 1.00 | 0.00 | - | 1 | 16 | 100.88% |
| APP240531P00055000 | 2024-05-07 2:04PM EDT | 2024-05-31 | 0.20 | 0.15 | 1.15 | 0.00 | - | 2 | 42 | 88.67% |
| APP240621P00055000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 0.65 | 0.65 | 0.70 | -0.05 | -7.14% | 16 | 533 | 65.38% |
| APP240719P00055000 | 2024-05-06 3:26PM EDT | 2024-07-19 | 1.08 | 0.95 | 1.10 | 0.00 | - | 4 | 109 | 57.84% |
| APP240816P00055000 | 2024-05-08 3:29PM EDT | 2024-08-16 | 2.05 | 2.05 | 2.30 | -0.90 | -30.51% | 10 | 213 | 63.57% |
| APP240920P00055000 | 2024-04-08 9:48AM EDT | 2024-09-20 | 3.31 | 2.50 | 2.70 | 0.00 | - | 10 | 10 | 58.80% |
| APP241115P00055000 | 2024-05-08 2:10PM EDT | 2024-11-15 | 4.17 | 3.90 | 4.40 | -1.23 | -22.78% | 12 | 73 | 60.80% |
| APP250117P00055000 | 2024-05-08 3:29PM EDT | 2025-01-17 | 4.90 | 4.60 | 5.40 | -0.65 | -11.71% | 21 | 421 | 57.81% |
| APP250718P00055000 | 2024-04-18 10:50AM EDT | 2025-07-18 | 8.50 | 7.00 | 9.30 | 0.00 | - | 1 | 27 | 57.75% |
| APP260116P00055000 | 2024-04-16 1:04PM EDT | 2026-01-16 | 10.30 | 6.50 | 11.50 | 0.00 | - | 1 | 2 | 51.53% |
© 2024 Yahoo. All rights reserved.