UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.16 +0.17 (+0.22%) GOLD FUTURES
2,317.30 -5.00 (-0.22%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,917.79 -1,331.68 (-2.65%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00065000 | 2024-05-08 3:27PM EDT | 2024-05-10 | 10.20 | 9.80 | 10.50 | +0.70 | +7.37% | 38 | 44 | 167.58% |
| APP240517C00065000 | 2024-05-08 3:46PM EDT | 2024-05-17 | 10.50 | 10.30 | 10.80 | -3.20 | -23.36% | 155 | 1,974 | 103.91% |
| APP240607C00065000 | 2024-05-02 10:43AM EDT | 2024-06-07 | 10.12 | 10.10 | 12.30 | 0.00 | - | - | 1 | 69.31% |
| APP240621C00065000 | 2024-05-08 2:42PM EDT | 2024-06-21 | 12.04 | 10.20 | 12.30 | -2.95 | -19.68% | 5 | 264 | 58.15% |
| APP240719C00065000 | 2024-05-08 3:42PM EDT | 2024-07-19 | 13.07 | 10.80 | 13.20 | -2.73 | -17.28% | 19 | 1,535 | 52.92% |
| APP240816C00065000 | 2024-05-08 12:04PM EDT | 2024-08-16 | 15.90 | 14.20 | 16.80 | +0.20 | +1.27% | 1 | 930 | 71.73% |
| APP240920C00065000 | 2024-05-07 10:09AM EDT | 2024-09-20 | 18.77 | 15.50 | 17.40 | 0.00 | - | 1 | 10 | 67.86% |
| APP241115C00065000 | 2024-05-03 3:18PM EDT | 2024-11-15 | 19.82 | 17.30 | 19.00 | 0.00 | - | 1 | 8 | 66.17% |
| APP250117C00065000 | 2024-05-08 1:37PM EDT | 2025-01-17 | 19.77 | 18.60 | 21.10 | -3.23 | -14.04% | 1 | 3,691 | 65.26% |
| APP250718C00065000 | 2024-04-11 10:29AM EDT | 2025-07-18 | 26.66 | 22.80 | 26.40 | 0.00 | - | 1 | 1,511 | 66.71% |
| APP260116C00065000 | 2024-03-26 11:32AM EDT | 2026-01-16 | 28.93 | 22.80 | 25.40 | 0.00 | - | 2 | 89 | 54.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00065000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 1.10 | 1.05 | 1.10 | +0.25 | +29.41% | 789 | 379 | 163.28% |
| APP240517P00065000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 1.20 | 1.20 | 1.45 | +0.11 | +10.09% | 570 | 410 | 97.22% |
| APP240524P00065000 | 2024-05-08 2:05PM EDT | 2024-05-24 | 1.50 | 1.40 | 1.65 | +0.25 | +20.00% | 3 | 10 | 79.13% |
| APP240531P00065000 | 2024-05-08 3:47PM EDT | 2024-05-31 | 1.58 | 1.60 | 1.85 | +0.08 | +5.33% | 2 | 2 | 70.31% |
| APP240607P00065000 | 2024-05-08 2:29PM EDT | 2024-06-07 | 2.00 | 1.80 | 2.10 | +0.23 | +12.99% | 2 | 4 | 65.43% |
| APP240621P00065000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 2.45 | 2.35 | 2.60 | +0.35 | +16.67% | 125 | 180 | 60.99% |
| APP240719P00065000 | 2024-05-08 3:52PM EDT | 2024-07-19 | 3.10 | 3.10 | 3.30 | +0.30 | +10.71% | 631 | 188 | 54.81% |
| APP240816P00065000 | 2024-05-08 2:06PM EDT | 2024-08-16 | 5.00 | 4.90 | 5.50 | -0.18 | -3.47% | 160 | 301 | 62.02% |
| APP240920P00065000 | 2024-05-08 2:33PM EDT | 2024-09-20 | 5.78 | 5.60 | 5.90 | +0.08 | +1.40% | 21 | 194 | 57.01% |
| APP241115P00065000 | 2024-05-07 12:39PM EDT | 2024-11-15 | 7.45 | 7.60 | 8.00 | 0.00 | - | 50 | 231 | 59.00% |
| APP250117P00065000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 11.97 | 8.30 | 9.20 | 0.00 | - | 1 | 206 | 55.59% |
| APP250718P00065000 | 2024-04-25 10:12AM EDT | 2025-07-18 | 14.20 | 11.20 | 11.80 | 0.00 | - | - | 4 | 52.17% |
| APP260116P00065000 | 2024-04-24 10:52AM EDT | 2026-01-16 | 15.80 | 11.20 | 14.10 | 0.00 | - | 1 | 128 | 51.58% |
© 2024 Yahoo. All rights reserved.