Breaking News

Applovin Corp (APP)

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

Add to/Remove from a Portfolio Add to Watchlist

373.70 +7.15 +1.95%

- Closed. Currency in USD

After Hours

374.99

+1.29

+0.35%

- Real-time Data

Type: Equity

Market: United States

Volume: 5,620,959
Bid/Ask: 0.00 / 0.00
Day's Range: 368.00 - 384.50

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

Dec 04, 2024 21:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	290.9	294.7	0	80.00	0.05	0%	0	0.65	0
APP Call 80.00 Exp: Dec 06, 2024 Last: 0 Chg.: 0% SymbolAPP\|20241206\|80.00C Delta0.9881 Imp Vol11.2868 Bid290.9 Gamma0.0001 Theoretical294.7 Ask294.7 Theta-2.4241 Intrinsic Value293.7 Volume0 Vega0.0086 Time Value-293.7 Open Interest0 Rho0.004 Delta / Theta-0.4076 APP Put 80.00 Exp: Dec 06, 2024 Last: 0.05 Chg.: 0% SymbolAPP\|20241206\|80.00P Delta-0.0036 Imp Vol8.7912 Bid0 Gamma0 Theoretical0.33 Ask0.65 Theta-0.6478 Intrinsic Value-293.7 Volume0 Vega0.0029 Time Value293.75 Open Interest2 Rho-0.0001 Delta / Theta0.0055
0	0%	285.9	289.7	0	85.00	0	0%	0	1.35	0
APP Call 85.00 Exp: Dec 06, 2024 Last: 0 Chg.: 0% SymbolAPP\|20241206\|85.00C Delta0.9876 Imp Vol10.8501 Bid285.9 Gamma0.0001 Theoretical289.7 Ask289.7 Theta-2.4244 Intrinsic Value288.7 Volume0 Vega0.0089 Time Value-288.7 Open Interest0 Rho0.0043 Delta / Theta-0.4073 APP Put 85.00 Exp: Dec 06, 2024 Last: 0 Chg.: 0% SymbolAPP\|20241206\|85.00P Delta-0.0064 Imp Vol9.3266 Bid0 Gamma0.0001 Theoretical0.67 Ask1.35 Theta-1.1645 Intrinsic Value-288.7 Volume0 Vega0.005 Time Value288.7 Open Interest0 Rho-0.0002 Delta / Theta0.0055
0	0%	280.9	284.7	0	90.00	0	0%	0	1.35	0
APP Call 90.00 Exp: Dec 06, 2024 Last: 0 Chg.: 0% SymbolAPP\|20241206\|90.00C Delta0.987 Imp Vol10.4409 Bid280.9 Gamma0.0001 Theoretical284.7 Ask284.7 Theta-2.4236 Intrinsic Value283.7 Volume0 Vega0.0092 Time Value-283.7 Open Interest0 Rho0.0046 Delta / Theta-0.4073 APP Put 90.00 Exp: Dec 06, 2024 Last: 0 Chg.: 0% SymbolAPP\|20241206\|90.00P Delta-0.0067 Imp Vol8.9756 Bid0 Gamma0.0001 Theoretical0.68 Ask1.35 Theta-1.1638 Intrinsic Value-283.7 Volume0 Vega0.0052 Time Value283.7 Open Interest0 Rho-0.0002 Delta / Theta0.0058
					373.7	Price @ Dec 04, 2024 21:09 GMT
13.1	50.57%	13.1	14.9	585	375.00	16.9	-13.33%	16.1	17.8	206
APP Call 375.00 Exp: Dec 06, 2024 Last: 13.1 Chg.: 50.57% SymbolAPP\|20241206\|375.00C Delta0.4957 Imp Vol1.278 Bid13.1 Gamma0.0113 Theoretical13.1 Ask14.9 Theta-3.539 Intrinsic Value-1.3 Volume585 Vega0.1101 Time Value14.4 Open Interest301 Rho0.0094 Delta / Theta-0.1401 APP Put 375.00 Exp: Dec 06, 2024 Last: 16.9 Chg.: -13.33% SymbolAPP\|20241206\|375.00P Delta-0.4996 Imp Vol1.4358 Bid16.1 Gamma0.0101 Theoretical16.9 Ask17.8 Theta-3.9298 Intrinsic Value1.3 Volume206 Vega0.1101 Time Value15.6 Open Interest11 Rho-0.0098 Delta / Theta0.1271
12.4	45.88%	11.2	12.9	673	380.00	19.9	-7.44%	18.1	20.7	302
APP Call 380.00 Exp: Dec 06, 2024 Last: 12.4 Chg.: 45.88% SymbolAPP\|20241206\|380.00C Delta0.4494 Imp Vol1.4111 Bid11.2 Gamma0.0102 Theoretical12.4 Ask12.9 Theta-3.8721 Intrinsic Value-6.3 Volume673 Vega0.1092 Time Value18.7 Open Interest725 Rho0.0085 Delta / Theta-0.1161 APP Put 380.00 Exp: Dec 06, 2024 Last: 19.9 Chg.: -7.44% SymbolAPP\|20241206\|380.00P Delta-0.5483 Imp Vol1.4512 Bid18.1 Gamma0.0099 Theoretical19.9 Ask20.7 Theta-3.9406 Intrinsic Value6.3 Volume302 Vega0.1093 Time Value13.6 Open Interest95 Rho-0.0107 Delta / Theta0.1391
9.5	58.33%	10.2	10.9	1,179	385.00	22.3	-12.55%	21.5	22.9	110
APP Call 385.00 Exp: Dec 06, 2024 Last: 9.5 Chg.: 58.33% SymbolAPP\|20241206\|385.00C Delta0.401 Imp Vol1.4177 Bid10.2 Gamma0.0099 Theoretical10.55 Ask10.9 Theta-3.799 Intrinsic Value-11.3 Volume1,179 Vega0.1067 Time Value20.8 Open Interest600 Rho0.0076 Delta / Theta-0.1056 APP Put 385.00 Exp: Dec 06, 2024 Last: 22.3 Chg.: -12.55% SymbolAPP\|20241206\|385.00P Delta-0.6005 Imp Vol1.3941 Bid21.5 Gamma0.01 Theoretical22.3 Ask22.9 Theta-3.6891 Intrinsic Value11.3 Volume110 Vega0.1066 Time Value11 Open Interest64 Rho-0.0116 Delta / Theta0.1628

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	6,729.96	-4.25	-0.06%
Nikkei 225	39,557.00	+325.00	+0.83%
Shanghai	3,364.65	-14.16	-0.42%
US 500	6,080.7	-5.8	-0.10%
US Tech 100	21,457.2	-32.5	-0.15%
DAX	20,232.14	+215.39	+1.08%
Dollar Index	106.340	+0.010	+0.01%

Crude Oil WTI	68.75	+0.21	+0.31%
Brent Oil	72.50	+0.02	+0.03%
Natural Gas	3.062	-0.017	-0.55%
Gold	2,672.76	-3.44	-0.13%
Silver	31.852	-0.063	-0.20%
US Soybeans	984.00	-7.00	-0.71%
Copper	4.2008	+0.0028	+0.07%

Philippines 2Y	5.880	-0.085	-1.51%
Philippines 10Y	5.920	-0.040	-0.67%
Philippines 20Y	6.110	-0.005	-0.16%
U.S. 2Y	4.138	+0.017	+0.41%
U.S. 10Y	4.194	+0.012	+0.29%
U.S. 30Y	4.354	+0.005	+0.12%
Germany 10Y	2.0515	-0.0035	0.00%

Alphabet C	176.06	+3.04	+1.76%
Golden Haven	2,246.00	0.00	0.00%
Anheuser Busch ADR	53.17	-0.70	-1.30%
Booking	5,243.16	+28.78	+0.55%
Apple	243.01	+0.36	+0.15%
Alibaba ADR	84.93	-0.75	-0.88%
Tesla	357.93	+6.51	+1.85%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	373.70	+7.15	+1.95%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	26.100	-1.32%	13.13M
Ayala Land	29.700	+1.89%	10.66M
Bank of the Philippine Islands	128.50	+0.63%	5.12M
BDO Unibank	155.70	+0.32%	2.95M
International Container	396.000	+0.51%	824.52K
Ayala Pref	650.00	+30.47%	502.47K
SM Investments	882.50	-2.38%	314.17K

Name	Last	Chg. %	Vol.
Globe Telecom Pref	2,102.00	+315.83%	8.49K
PTFC Redevelop	45.400	+49.83%	6.10K
Ayala Pref	650.00	+30.47%	502.47K
Atok Big Wedge	4.490	+12.25%	100.00K
PH Resorts	0.670	+11.67%	17.84M
Lodestar Investment	0.3200	+10.17%	210.00K
Acesite Hotel	1.790	+7.83%	22.00K

Name	Last	Chg. %	Vol.
Del Monte Pacific Pref	3.870	-61.30%	7.00K
Dito CME Holdings	1.5900	-11.67%	34.74M
Max’s Group	2.580	-9.47%	331.00K
Geograce Resources	0.104	-9.17%	170.00K
Vivant	18.000	-7.31%	10.20K
National Reinsuranceoration	0.640	-7.25%	72.00K
Fruitas	0.66	-5.71%	1.33M