UK markets open in 7 hours 31 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.25 +0.26 (+0.33%) GOLD FUTURES
2,316.10 -6.20 (-0.27%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,739.50 -1,148.65 (-2.30%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00095000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.20 | 0.20 | 0.35 | -0.40 | -66.67% | 826 | 238 | 168.75% |
| APP240517C00095000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.30 | 0.30 | 0.35 | -0.40 | -57.14% | 2,339 | 63 | 95.70% |
| APP240531C00095000 | 2024-05-08 3:55PM EDT | 2024-05-31 | 0.55 | 0.50 | 0.60 | -0.57 | -50.89% | 51 | 7 | 69.68% |
| APP240607C00095000 | 2024-05-08 12:07PM EDT | 2024-06-07 | 0.95 | 0.60 | 0.85 | -0.30 | -24.00% | 1 | 1 | 65.77% |
| APP240621C00095000 | 2024-05-08 3:34PM EDT | 2024-06-21 | 0.99 | 1.05 | 1.20 | -0.86 | -46.49% | 18 | 204 | 61.84% |
| APP240719C00095000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 1.77 | 1.60 | 2.00 | -1.08 | -37.89% | 26 | 523 | 56.57% |
| APP240816C00095000 | 2024-05-07 12:38PM EDT | 2024-08-16 | 5.24 | 3.50 | 3.90 | 0.00 | - | 2 | 26 | 63.82% |
| APP240920C00095000 | 2024-05-06 3:56PM EDT | 2024-09-20 | 6.00 | 4.30 | 4.90 | 0.00 | - | 1 | 395 | 60.74% |
| APP241115C00095000 | 2024-04-19 1:10PM EDT | 2024-11-15 | 5.30 | 6.70 | 7.40 | 0.00 | - | 128 | 226 | 63.51% |
| APP250117C00095000 | 2024-05-08 1:37PM EDT | 2025-01-17 | 8.26 | 8.10 | 8.90 | -1.39 | -14.40% | 1 | 643 | 61.21% |
| APP250718C00095000 | 2024-05-06 2:59PM EDT | 2025-07-18 | 15.40 | 12.70 | 13.40 | 0.00 | - | 26 | 28 | 60.98% |
| APP260116C00095000 | 2024-05-08 2:16PM EDT | 2026-01-16 | 17.09 | 16.20 | 17.50 | +0.25 | +1.48% | 1 | 10 | 61.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517P00095000 | 2024-05-08 10:01AM EDT | 2024-05-17 | 19.50 | 20.60 | 21.70 | +1.50 | +8.33% | 130 | 186 | 82.42% |
| APP240621P00095000 | 2024-03-12 10:15AM EDT | 2024-06-21 | 34.60 | 21.00 | 22.50 | 0.00 | - | - | 5 | 55.13% |
| APP240719P00095000 | 2024-03-11 10:15AM EDT | 2024-07-19 | 34.60 | 20.60 | 21.00 | 0.00 | - | 1 | 0 | 18.75% |
| APP240816P00095000 | 2024-04-16 1:42PM EDT | 2024-08-16 | 25.48 | 22.90 | 25.30 | 0.00 | - | - | 5 | 59.18% |
| APP250117P00095000 | 2024-05-06 12:03PM EDT | 2025-01-17 | 25.57 | 25.30 | 28.20 | 0.00 | - | 2 | 7 | 55.77% |
© 2024 Yahoo. All rights reserved.