Breaking News

Applovin Corp (APP)

Symbol	Exchange	Currency
APP	NASDAQ	USD	Real-time
1APP	Milan	EUR	Real-time
6RV	TradeGate	EUR	Delayed
APP	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

461.45 -15.94 -3.34%

- Closed. Currency in USD

After Hours

454.45

-7.00

-1.52%

- Real-time Data

Type: Equity

Market: United States

Volume: 5,712,910
Bid/Ask: 0.00 / 0.00
Day's Range: 456.95 - 483.99

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Applovin Option Chain

Get free option data for APP. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Applovin options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Mar 11, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	263	272.6	0	195.00	0	0%	0	4.3	0
APP Call 195.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260313\|195.00C Delta0 Imp Vol0 Bid263 Gamma0 Theoretical0 Ask272.6 Theta0 Intrinsic Value266.3 Volume0 Vega0 Time Value-266.3 Open Interest0 Rho0 Delta / Theta0 APP Put 195.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260313\|195.00P Delta-0.0338 Imp Vol7.5603 Bid0 Gamma0.0003 Theoretical4.3 Ask4.3 Theta-4.8722 Intrinsic Value-266.3 Volume0 Vega0.0258 Time Value266.3 Open Interest0 Rho-0.001 Delta / Theta0.0069
0	0%	255.6	267.6	0	200.00	0	0%	0	4.3	0
APP Call 200.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260313\|200.00C Delta0 Imp Vol0 Bid255.6 Gamma0 Theoretical0 Ask267.6 Theta0 Intrinsic Value261.3 Volume0 Vega0 Time Value-261.3 Open Interest0 Rho0 Delta / Theta0 APP Put 200.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260313\|200.00P Delta-0.0348 Imp Vol7.3642 Bid0 Gamma0.0003 Theoretical4.3 Ask4.3 Theta-4.8551 Intrinsic Value-261.3 Volume0 Vega0.0264 Time Value261.3 Open Interest0 Rho-0.001 Delta / Theta0.0072
0	0%	250.6	262.9	0	205.00	0	0%	0	0.9	0
APP Call 205.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260313\|205.00C Delta0 Imp Vol0 Bid250.6 Gamma0 Theoretical0 Ask262.9 Theta0 Intrinsic Value256.3 Volume0 Vega0 Time Value-256.3 Open Interest0 Rho0 Delta / Theta0 APP Put 205.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260313\|205.00P Delta-0.0123 Imp Vol5.3794 Bid0 Gamma0.0002 Theoretical0.9 Ask0.9 Theta-1.4709 Intrinsic Value-256.3 Volume0 Vega0.0109 Time Value256.3 Open Interest0 Rho-0.0003 Delta / Theta0.0084
					461.3	Price @ Mar 11, 2026 20:14 GMT
12.35	-47.49%	11	13.3	48	462.50	10.9	22.47%	9.6	12.3	58
APP Call 462.50 Exp: Mar 13, 2026 Last: 12.35 Chg.: -47.49% SymbolAPP\|20260313\|462.50C Delta0.5271 Imp Vol0.8642 Bid11 Gamma0.0134 Theoretical12.35 Ask13.3 Theta-2.973 Intrinsic Value-1.2 Volume48 Vega0.1365 Time Value13.55 Open Interest54 Rho0.0127 Delta / Theta-0.1773 APP Put 462.50 Exp: Mar 13, 2026 Last: 10.9 Chg.: 22.47% SymbolAPP\|20260313\|462.50P Delta-0.4731 Imp Vol0.8354 Bid9.6 Gamma0.0139 Theoretical10.9 Ask12.3 Theta-2.8315 Intrinsic Value1.2 Volume58 Vega0.1365 Time Value9.7 Open Interest106 Rho-0.0111 Delta / Theta0.1671
10.5	-54.62%	9.7	12.1	183	465.00	13.41	31.47%	11.3	14.2	148
APP Call 465.00 Exp: Mar 13, 2026 Last: 10.5 Chg.: -54.62% SymbolAPP\|20260313\|465.00C Delta0.4917 Imp Vol0.8175 Bid9.7 Gamma0.0142 Theoretical10.5 Ask12.1 Theta-2.8182 Intrinsic Value-3.7 Volume183 Vega0.1368 Time Value14.2 Open Interest138 Rho0.0119 Delta / Theta-0.1745 APP Put 465.00 Exp: Mar 13, 2026 Last: 13.41 Chg.: 31.47% SymbolAPP\|20260313\|465.00P Delta-0.5046 Imp Vol0.9247 Bid11.3 Gamma0.0126 Theoretical13.41 Ask14.2 Theta-3.1419 Intrinsic Value3.7 Volume148 Vega0.1368 Time Value9.71 Open Interest154 Rho-0.0119 Delta / Theta0.1606
8.47	-60.23%	8.5	11.6	72	467.50	17.98	47.38%	12.9	16.4	51
APP Call 467.50 Exp: Mar 13, 2026 Last: 8.47 Chg.: -60.23% SymbolAPP\|20260313\|467.50C Delta0.4603 Imp Vol0.8671 Bid8.5 Gamma0.0133 Theoretical10.05 Ask11.6 Theta-2.9722 Intrinsic Value-6.2 Volume72 Vega0.1362 Time Value14.67 Open Interest57 Rho0.0111 Delta / Theta-0.1549 APP Put 467.50 Exp: Mar 13, 2026 Last: 17.98 Chg.: 47.38% SymbolAPP\|20260313\|467.50P Delta-0.5365 Imp Vol0.9153 Bid12.9 Gamma0.0127 Theoretical14.65 Ask16.4 Theta-3.0955 Intrinsic Value6.2 Volume51 Vega0.1363 Time Value11.78 Open Interest120 Rho-0.0126 Delta / Theta0.1733

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

APP Comments

Write your thoughts about Applovin Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,126.39	-31.94	-0.52%
Nikkei 225	54,394.50	-630.87	-1.15%
Shanghai	4,132.30	-1.13	-0.03%
US 500	6,721.3	-54.5	-0.80%
US Tech 100	24,767.0	-198.0	-0.79%
DAX	23,640.03	-328.60	-1.37%
Dollar Index	99.375	+0.125	+0.13%

Crude Oil WTI	92.95	+5.70	+6.53%
Brent Oil	97.96	+4.96	+5.33%
Natural Gas	3.258	+0.034	+1.05%
Gold	5,171.04	-8.06	-0.16%
Silver	85.565	+0.030	+0.04%
US Soybeans	1,220.75	+6.50	+0.54%
Copper	5.8775	-0.0313	-0.53%

Philippines 2Y	5.387	0.000	0.00%
Philippines 10Y	6.536	0.000	0.00%
Philippines 20Y	6.609	0.000	0.00%
U.S. 2Y	3.663	+0.027	+0.74%
U.S. 10Y	4.226	+0.019	+0.45%
U.S. 30Y	4.874	+0.018	+0.37%
Germany 10Y	2.9318	+0.0785	+2.75%

Alphabet C	308.42	+1.49	+0.49%
Golden Haven	524.00	0.00	0.00%
Anheuser Busch ADR	72.66	-0.49	-0.67%
Booking	4,322.42	-49.35	-1.13%
Apple	260.81	-0.02	-0.01%
Alibaba ADR	136.29	-0.56	-0.41%
Tesla	407.82	+8.58	+2.15%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	461.45	-15.94	-3.34%

Market Movers

Name	Last	Chg. %	Vol.
Universal Robina	68.95	+0.07%	10.51M
Apex Mining	16.0200	-2.91%	685.90K
DigiPlus Interactive	19.160	-0.21%	667.10K
International Container	717.000	-1.78%	273.76K
Bank of the Philippine Islands	102.10	-0.10%	226.96K
Metropolitan Bank	68.75	-0.36%	190.09K
BDO Unibank	121.00	+0.33%	106.19K

Name	Last	Chg. %	Vol.
Keppel Philippines	2.990	+4.91%	1.00K
Atok Big Wedge	2.000	+4.71%	112.00K
PXP Energy	3.420	+2.70%	199.00K
Petron	3.400	+2.41%	1.14M
Merrymart	0.43	+2.38%	20.00K
Top Line Business Dev	1.63	+1.88%	160.00K
Marcventures	0.7000	0.00%	449.00K

Name	Last	Chg. %	Vol.
Ever Gotesco	0.0410	-8.89%	400.00K
Cebu Air	31.500	-4.11%	267.60K
Synergy Grid	20.10	-3.37%	86.40K
Manila Water	38.750	-3.36%	257.30K
ATN Holdings B	0.460	-3.16%	200.00K
Apex Mining	16.0200	-2.91%	685.90K
Atlas Consolidated Mining	8.230	-2.26%	44.60K