UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.96 +0.58 (+0.74%) GOLD FUTURES
2,327.40 +3.20 (+0.14%) DOW
38,964.52 +80.26 (+0.21%) Bitcoin GBP
49,827.04 -1,215.27 (-2.38%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:72.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00072500 | 2024-05-07 3:26PM EDT | 2024-05-10 | 8.00 | 5.90 | 6.40 | 0.00 | - | 1 | 170 | 190.04% |
| APP240517C00072500 | 2024-05-08 11:01AM EDT | 2024-05-17 | 6.58 | 6.20 | 6.40 | -1.72 | -20.72% | 57 | 1,780 | 107.23% |
| APP240621C00072500 | 2024-05-08 11:58AM EDT | 2024-06-21 | 7.85 | 7.70 | 7.90 | -2.45 | -23.79% | 10 | 1,292 | 65.33% |
| APP240719C00072500 | 2024-05-07 3:59PM EDT | 2024-07-19 | 10.80 | 8.90 | 9.10 | 0.00 | - | 3 | 192 | 60.57% |
| APP240816C00072500 | 2024-05-03 2:23PM EDT | 2024-08-16 | 11.90 | 11.40 | 11.70 | 0.00 | - | 25 | 113 | 68.29% |
| APP240920C00072500 | 2024-05-03 1:58PM EDT | 2024-09-20 | 13.20 | 12.50 | 13.20 | 0.00 | - | 1 | 77 | 66.26% |
| APP241115C00072500 | 2024-05-03 1:09PM EDT | 2024-11-15 | 15.40 | 15.20 | 16.30 | -0.43 | -2.72% | 10 | 467 | 69.79% |
| APP250117C00072500 | 2024-05-03 3:18PM EDT | 2025-01-17 | 17.50 | 16.70 | 17.20 | 0.00 | - | 2 | 93 | 65.63% |
| APP250718C00072500 | 2024-05-03 9:48AM EDT | 2025-07-18 | 22.20 | 21.00 | 21.80 | 0.00 | - | 2 | 3 | 64.71% |
| APP260116C00072500 | 2024-04-03 11:19AM EDT | 2026-01-16 | 25.74 | 24.80 | 25.80 | 0.00 | - | 1 | 1 | 65.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00072500 | 2024-05-08 11:19AM EDT | 2024-05-10 | 4.20 | 3.60 | 3.90 | +1.20 | +40.00% | 1 | 150 | 177.44% |
| APP240517P00072500 | 2024-05-08 10:13AM EDT | 2024-05-17 | 4.00 | 3.80 | 4.00 | +1.05 | +35.59% | 52 | 399 | 100.32% |
| APP240621P00072500 | 2024-05-08 11:39AM EDT | 2024-06-21 | 5.18 | 5.10 | 5.20 | +0.88 | +20.47% | 4 | 130 | 59.62% |
| APP240719P00072500 | 2024-05-03 2:31PM EDT | 2024-07-19 | 6.80 | 5.90 | 6.00 | 0.00 | - | 9 | 151 | 53.00% |
| APP240816P00072500 | 2024-05-03 2:49PM EDT | 2024-08-16 | 8.70 | 8.00 | 8.30 | 0.00 | - | 5 | 114 | 59.53% |
| APP240920P00072500 | 2024-04-29 10:25AM EDT | 2024-09-20 | 10.26 | 9.00 | 9.30 | 0.00 | - | 2 | 48 | 56.98% |
| APP241115P00072500 | 2024-05-01 10:21AM EDT | 2024-11-15 | 13.30 | 11.00 | 11.30 | 0.00 | - | 67 | 216 | 57.57% |
| APP250117P00072500 | 2024-04-22 12:04PM EDT | 2025-01-17 | 15.70 | 12.00 | 12.40 | 0.00 | - | 1 | 72 | 54.35% |
© 2024 Yahoo. All rights reserved.