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

477.20 +11.11 +2.38%

03:59:59 - Closed. Currency in USD

After Hours

476.70

-0.50

-0.10%

07:47:56 - Real-time Data

Type: Equity

Market: United States

Volume: 3,566,765
Bid/Ask: 0.00 / 0.00
Day's Range: 472.24 - 486.46

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

Apr 17, 2026 19:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
247.96	0%	287.5	300.1	0	185.00	0.05	0%	0	0.05	1
APP Call 185.00 Exp: Apr 17, 2026 Last: 247.96 Chg.: 0% SymbolAPP\|20260417\|185.00C Delta0.9796 Imp Vol10.2329 Bid287.5 Gamma0.0002 Theoretical293.8 Ask300.1 Theta-6.3511 Intrinsic Value292.81 Volume0 Vega0.0122 Time Value-44.85 Open Interest17 Rho0.0047 Delta / Theta-0.1542 APP Put 185.00 Exp: Apr 17, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260417\|185.00P Delta-0.0011 Imp Vol6.2549 Bid0 Gamma0 Theoretical0.05 Ask0.05 Theta-0.2794 Intrinsic Value-292.81 Volume1 Vega0.0009 Time Value292.86 Open Interest30 Rho0 Delta / Theta0.0038
0	0%	281.9	295.1	0	190.00	0.02	0%	0	0.05	0
APP Call 190.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260417\|190.00C Delta0.9809 Imp Vol9.7195 Bid281.9 Gamma0.0002 Theoretical288.5 Ask295.1 Theta-5.699 Intrinsic Value287.81 Volume0 Vega0.0115 Time Value-287.81 Open Interest10 Rho0.0048 Delta / Theta-0.1721 APP Put 190.00 Exp: Apr 17, 2026 Last: 0.02 Chg.: 0% SymbolAPP\|20260417\|190.00P Delta-0.0006 Imp Vol5.7317 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.1535 Intrinsic Value-287.81 Volume0 Vega0.0005 Time Value287.83 Open Interest132 Rho0 Delta / Theta0.004
0	0%	277.4	290.1	0	195.00	0.07	0%	0	0.05	0
APP Call 195.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260417\|195.00C Delta0.9788 Imp Vol9.6738 Bid277.4 Gamma0.0002 Theoretical283.75 Ask290.1 Theta-6.2095 Intrinsic Value282.81 Volume0 Vega0.0126 Time Value-282.81 Open Interest6 Rho0.0049 Delta / Theta-0.1576 APP Put 195.00 Exp: Apr 17, 2026 Last: 0.07 Chg.: 0% SymbolAPP\|20260417\|195.00P Delta-0.0006 Imp Vol5.5768 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.1532 Intrinsic Value-282.81 Volume0 Vega0.0005 Time Value282.88 Open Interest40 Rho0 Delta / Theta0.0041
					477.81	Price @ Apr 17, 2026 19:45 GMT
0.71	-71.6%	0.5	0.95	1,383	480.00	4	-76.29%	2.35	4.5	402
APP Call 480.00 Exp: Apr 17, 2026 Last: 0.71 Chg.: -71.6% SymbolAPP\|20260417\|480.00C Delta0.2434 Imp Vol0.2001 Bid0.5 Gamma0.0632 Theoretical0.71 Ask0.95 Theta-0.799 Intrinsic Value-2.19 Volume1,383 Vega0.0776 Time Value2.9 Open Interest1,506 Rho0.0031 Delta / Theta-0.3047 APP Put 480.00 Exp: Apr 17, 2026 Last: 4 Chg.: -76.29% SymbolAPP\|20260417\|480.00P Delta-0.7914 Imp Vol0.1733 Bid2.35 Gamma0.0704 Theoretical4 Ask4.5 Theta-0.5952 Intrinsic Value2.19 Volume402 Vega0.071 Time Value1.81 Open Interest849 Rho-0.0078 Delta / Theta1.3295
0.55	-75%	0.15	0.4	381	482.50	5	0%	3.5	8.1	80
APP Call 482.50 Exp: Apr 17, 2026 Last: 0.55 Chg.: -75% SymbolAPP\|20260417\|482.50C Delta0.1149 Imp Vol0.1991 Bid0.15 Gamma0.0393 Theoretical0.28 Ask0.4 Theta-0.4907 Intrinsic Value-4.69 Volume381 Vega0.048 Time Value5.24 Open Interest67 Rho0.0015 Delta / Theta-0.2342 APP Put 482.50 Exp: Apr 17, 2026 Last: 5 Chg.: 0% SymbolAPP\|20260417\|482.50P Delta0 Imp Vol0 Bid3.5 Gamma0 Theoretical0 Ask8.1 Theta0 Intrinsic Value4.69 Volume80 Vega0 Time Value0.31 Open Interest0 Rho0 Delta / Theta0
0.15	-91.38%	0.1	0.2	964	485.00	8.8	-37.59%	5.3	11	55
APP Call 485.00 Exp: Apr 17, 2026 Last: 0.15 Chg.: -91.38% SymbolAPP\|20260417\|485.00C Delta0.0632 Imp Vol0.2214 Bid0.1 Gamma0.0226 Theoretical0.15 Ask0.2 Theta-0.3481 Intrinsic Value-7.19 Volume964 Vega0.0307 Time Value7.34 Open Interest439 Rho0.0008 Delta / Theta-0.1816 APP Put 485.00 Exp: Apr 17, 2026 Last: 8.8 Chg.: -37.59% SymbolAPP\|20260417\|485.00P Delta-0.9021 Imp Vol0.2633 Bid5.3 Gamma0.0268 Theoretical8.8 Ask11 Theta-0.5409 Intrinsic Value7.19 Volume55 Vega0.0427 Time Value1.61 Open Interest4 Rho-0.008 Delta / Theta1.6676

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	5,999.13	-64.56	-1.06%
Nikkei 225	58,475.90	-1042.44	-1.75%
Shanghai	4,051.43	-4.12	-0.10%
US 500	7,126.8	+85.7	+1.22%
US Tech 100	26,680.7	+347.7	+1.32%
DAX	24,702.24	+547.77	+2.27%
Dollar Index	97.90	-0.13	-0.13%

Crude Oil WTI	83.85	-10.84	-11.45%
Brent Oil	90.38	-9.01	-9.07%
Natural Gas	2.674	+0.027	+1.02%
Gold	4,879.60	+71.30	+1.48%
Silver	81.842	+3.132	+3.98%
US Soybeans	1,167.25	+4.25	+0.37%
Copper	6.1145	+0.0380	+0.63%

Philippines 2Y	5.236	-0.043	-0.81%
Philippines 10Y	6.667	+0.033	+0.50%
Philippines 20Y	6.775	+0.050	+0.74%
U.S. 2Y	3.704	-0.074	-1.96%
U.S. 10Y	4.250	-0.061	-1.41%
U.S. 30Y	4.884	-0.046	-0.93%
Germany 10Y	2.9651	-0.0668	-2.20%

Alphabet C	339.40	+6.63	+1.99%
Golden Haven	425.00	0.00	0.00%
Anheuser Busch ADR	75.76	+0.33	+0.44%
Booking	192.01	+7.45	+4.04%
Apple	270.23	+6.83	+2.59%
Alibaba ADR	141.01	+2.42	+1.74%
Tesla	400.62	+11.72	+3.01%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	477.20	+11.11	+2.38%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	17.200	-0.58%	14.63M
DigiPlus Interactive	15.060	+0.53%	14.01M
BDO Unibank	119.50	+0.76%	6.12M
Bank of the Philippine Islands	99.20	-1.49%	3.14M
International Container	709.500	-0.77%	1.18M
GT Capital	500.00	+1.01%	436.02K
Manila Electric	632.00	-2.17%	384.98K

Name	Last	Chg. %	Vol.
Anchor Land	4.500	+49.50%	6.00K
RASLAG	1.08	+10.20%	2.67M
Lorenzo Shipping	0.620	+8.77%	108.00K
Island Information and Tech	0.1080	+8.00%	1.92M
Apollo Global	0.0069	+6.15%	617.00M
Cebu Air	32.650	+5.83%	520.50K
Vulcan	0.2800	+5.66%	20.00K

Name	Last	Chg. %	Vol.
Medco	0.095	-17.39%	50.00K
Uniholdings	111.20	-11.75%	0.01K
ABS-CBN Holdings	3.00	-9.37%	7.00K
Philcomsat Holdings	1.49	-8.59%	7.00K
DM WENCESLAO & ASSOCIATES	4.83	-8.17%	126.90K
IPM	2.040	-7.27%	4.00K
Philippine Racing Club	5.010	-7.22%	152.20K