UK markets open in 7 hours 49 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.21 +0.22 (+0.28%) GOLD FUTURES
2,315.80 -6.50 (-0.28%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,799.98 -1,248.82 (-2.50%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00075000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 4.06 | 4.00 | 4.20 | -1.64 | -28.77% | 941 | 351 | 170.21% |
| APP240517C00075000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 4.60 | 4.30 | 4.60 | -2.11 | -31.45% | 1,301 | 3,680 | 100.39% |
| APP240524C00075000 | 2024-05-08 3:33PM EDT | 2024-05-24 | 4.72 | 4.70 | 4.90 | -2.28 | -32.57% | 5 | 13 | 82.50% |
| APP240531C00075000 | 2024-05-08 3:41PM EDT | 2024-05-31 | 4.90 | 4.90 | 5.10 | -2.65 | -35.10% | 17 | 83 | 72.07% |
| APP240607C00075000 | 2024-05-08 2:50PM EDT | 2024-06-07 | 5.53 | 5.30 | 5.60 | -2.13 | -27.81% | 5 | 4 | 68.65% |
| APP240614C00075000 | 2024-05-08 3:42PM EDT | 2024-06-14 | 5.90 | 5.60 | 6.00 | -1.40 | -19.18% | 40 | 6 | 65.67% |
| APP240621C00075000 | 2024-05-08 3:55PM EDT | 2024-06-21 | 6.06 | 6.00 | 6.30 | -2.39 | -28.28% | 90 | 923 | 63.75% |
| APP240719C00075000 | 2024-05-08 3:32PM EDT | 2024-07-19 | 7.40 | 7.20 | 7.50 | -2.50 | -25.25% | 65 | 316 | 59.16% |
| APP240816C00075000 | 2024-05-08 3:52PM EDT | 2024-08-16 | 9.90 | 9.70 | 10.00 | -2.60 | -20.80% | 9 | 159 | 66.48% |
| APP240920C00075000 | 2024-05-08 3:52PM EDT | 2024-09-20 | 11.18 | 10.90 | 11.20 | -2.32 | -17.19% | 5 | 125 | 64.03% |
| APP241115C00075000 | 2024-05-08 11:11AM EDT | 2024-11-15 | 14.30 | 13.20 | 14.00 | -1.50 | -9.49% | 1 | 210 | 66.00% |
| APP250117C00075000 | 2024-05-08 3:15PM EDT | 2025-01-17 | 15.10 | 14.40 | 15.40 | -2.80 | -15.64% | 1 | 124 | 62.67% |
| APP250718C00075000 | 2024-04-16 11:19AM EDT | 2025-07-18 | 18.50 | 18.30 | 21.90 | 0.00 | - | 1 | 2 | 64.65% |
| APP260116C00075000 | 2024-05-03 2:07PM EDT | 2026-01-16 | 24.40 | 22.00 | 24.70 | 0.00 | - | 9 | 221 | 63.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00075000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 5.10 | 4.90 | 5.20 | +1.00 | +24.39% | 303 | 300 | 168.36% |
| APP240517P00075000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 5.25 | 5.20 | 5.40 | +1.15 | +28.05% | 958 | 320 | 97.34% |
| APP240524P00075000 | 2024-05-08 3:52PM EDT | 2024-05-24 | 5.40 | 5.40 | 5.80 | +0.10 | +1.89% | 1 | 1 | 79.37% |
| APP240531P00075000 | 2024-05-08 12:53PM EDT | 2024-05-31 | 5.90 | 5.60 | 6.50 | 0.00 | - | 76 | 11 | 72.75% |
| APP240607P00075000 | 2024-05-03 11:01AM EDT | 2024-06-07 | 6.70 | 5.90 | 6.90 | 0.00 | - | 2 | 8 | 68.07% |
| APP240621P00075000 | 2024-05-08 2:27PM EDT | 2024-06-21 | 6.45 | 6.60 | 6.80 | +1.05 | +19.44% | 502 | 262 | 59.40% |
| APP240719P00075000 | 2024-05-08 2:24PM EDT | 2024-07-19 | 7.45 | 7.40 | 7.70 | +0.45 | +6.43% | 40 | 80 | 53.09% |
| APP240816P00075000 | 2024-05-08 12:49PM EDT | 2024-08-16 | 9.60 | 9.60 | 9.90 | +0.40 | +4.35% | 5 | 182 | 59.36% |
| APP240920P00075000 | 2024-04-25 10:02AM EDT | 2024-09-20 | 14.80 | 10.40 | 10.80 | 0.00 | - | 3 | 53 | 55.91% |
| APP241115P00075000 | 2024-05-07 12:39PM EDT | 2024-11-15 | 11.75 | 12.20 | 12.90 | 0.00 | - | 50 | 294 | 56.27% |
| APP250117P00075000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 13.50 | 13.20 | 14.70 | -1.10 | -7.53% | 2 | 91 | 54.60% |
| APP250718P00075000 | 2024-03-08 12:31PM EDT | 2025-07-18 | 21.60 | 17.50 | 17.90 | 0.00 | - | 6 | 6 | 53.66% |
| APP260116P00075000 | 2024-05-03 2:06PM EDT | 2026-01-16 | 19.51 | 16.50 | 19.40 | 0.00 | - | 4 | 1 | 49.70% |
© 2024 Yahoo. All rights reserved.