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
49,177.21 -1,266.90 (-2.51%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00090000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.53 | 0.45 | 0.60 | -0.67 | -55.83% | 457 | 681 | 163.48% |
| APP240517C00090000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.68 | 0.55 | 0.75 | -0.62 | -47.69% | 257 | 883 | 94.82% |
| APP240524C00090000 | 2024-05-08 3:42PM EDT | 2024-05-24 | 0.78 | 0.85 | 1.00 | -1.00 | -56.18% | 26 | 13 | 80.62% |
| APP240531C00090000 | 2024-05-08 3:37PM EDT | 2024-05-31 | 0.88 | 0.90 | 1.15 | -1.22 | -58.10% | 2 | 241 | 70.07% |
| APP240607C00090000 | 2024-05-08 11:14AM EDT | 2024-06-07 | 1.45 | 1.10 | 1.45 | -0.75 | -34.09% | 5 | 6 | 66.26% |
| APP240621C00090000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 1.75 | 1.65 | 1.80 | -1.05 | -37.50% | 249 | 250 | 61.26% |
| APP240719C00090000 | 2024-05-08 3:46PM EDT | 2024-07-19 | 2.55 | 2.25 | 3.30 | -1.35 | -34.62% | 39 | 111 | 58.30% |
| APP240816C00090000 | 2024-05-08 11:40AM EDT | 2024-08-16 | 5.31 | 4.30 | 5.00 | -1.06 | -16.64% | 50 | 212 | 63.37% |
| APP240920C00090000 | 2024-05-07 11:04AM EDT | 2024-09-20 | 7.30 | 5.10 | 6.10 | 0.00 | - | 2 | 74 | 60.28% |
| APP241115C00090000 | 2024-05-08 2:23PM EDT | 2024-11-15 | 8.40 | 7.90 | 8.70 | -1.90 | -18.45% | 15 | 41 | 63.81% |
| APP250117C00090000 | 2024-05-06 1:13PM EDT | 2025-01-17 | 12.12 | 9.50 | 10.50 | 0.00 | - | 1 | 215 | 62.34% |
| APP250718C00090000 | 2024-05-03 11:44AM EDT | 2025-07-18 | 15.70 | 14.20 | 16.60 | 0.00 | - | 3 | 83 | 64.36% |
| APP260116C00090000 | 2024-05-06 3:40PM EDT | 2026-01-16 | 20.98 | 15.60 | 18.80 | 0.00 | - | 3 | 113 | 58.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517P00090000 | 2024-04-04 10:23AM EDT | 2024-05-17 | 17.90 | 15.70 | 16.50 | 0.00 | - | 1 | 2 | 63.09% |
| APP240621P00090000 | 2024-04-17 12:01PM EDT | 2024-06-21 | 19.90 | 16.00 | 19.10 | 0.00 | - | 2 | 20 | 58.91% |
| APP240719P00090000 | 2024-04-24 2:57PM EDT | 2024-07-19 | 22.80 | 17.20 | 18.50 | 0.00 | - | - | 1 | 55.76% |
| APP240816P00090000 | 2024-04-29 1:18PM EDT | 2024-08-16 | 21.20 | 18.00 | 20.50 | 0.00 | - | 1 | 18 | 53.22% |
| APP240920P00090000 | 2024-04-23 10:05AM EDT | 2024-09-20 | 22.70 | 19.10 | 20.80 | 0.00 | - | 1 | 2 | 50.32% |
| APP250117P00090000 | 2024-05-06 12:03PM EDT | 2025-01-17 | 22.20 | 22.40 | 23.50 | 0.00 | - | 2 | 5 | 52.08% |
© 2024 Yahoo. All rights reserved.