UK markets open in 1 hour 38 minutes
NIKKEI 225
38,198.91 -636.19 (-1.64%) HANG SENG
18,431.05 -48.32 (-0.26%) CRUDE OIL
77.97 -0.41 (-0.52%) GOLD FUTURES
2,327.10 +2.90 (+0.12%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,109.84 -653.52 (-1.29%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00085000 | 2024-05-07 3:42PM EDT | 2024-05-10 | 2.40 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| APP240517C00085000 | 2024-05-07 3:45PM EDT | 2024-05-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| APP240524C00085000 | 2024-05-06 3:29PM EDT | 2024-05-24 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP240531C00085000 | 2024-05-07 12:51PM EDT | 2024-05-31 | 3.20 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| APP240607C00085000 | 2024-05-07 12:59PM EDT | 2024-06-07 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP240621C00085000 | 2024-05-07 3:48PM EDT | 2024-06-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| APP240719C00085000 | 2024-05-07 12:32PM EDT | 2024-07-19 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP240816C00085000 | 2024-05-07 11:37AM EDT | 2024-08-16 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APP240920C00085000 | 2024-05-07 3:27PM EDT | 2024-09-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| APP241115C00085000 | 2024-05-06 11:06AM EDT | 2024-11-15 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| APP250117C00085000 | 2024-05-07 12:42PM EDT | 2025-01-17 | 13.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| APP250718C00085000 | 2024-05-06 1:47PM EDT | 2025-07-18 | 17.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| APP260116C00085000 | 2024-05-06 2:49PM EDT | 2026-01-16 | 22.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517P00085000 | 2024-04-25 11:12AM EDT | 2024-05-17 | 18.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| APP240531P00085000 | 2024-04-16 10:26AM EDT | 2024-05-31 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240621P00085000 | 2024-04-29 3:44PM EDT | 2024-06-21 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240719P00085000 | 2024-04-29 11:53AM EDT | 2024-07-19 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816P00085000 | 2024-04-23 9:48AM EDT | 2024-08-16 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920P00085000 | 2024-05-07 1:58PM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| APP241115P00085000 | 2024-04-26 12:54PM EDT | 2024-11-15 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117P00085000 | 2024-05-02 12:44PM EDT | 2025-01-17 | 21.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.