Breaking News

Applovin Corp (APP)

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

Add to/Remove from a Portfolio Add to Watchlist

328.73 -1.44 -0.44%

- Closed. Currency in USD

After Hours

328.73

0.00

0.00%

- Real-time Data

Type: Equity

Market: United States

Volume: 3,242,917
Bid/Ask: 0.00 / 0.00
Day's Range: 323.68 - 333.61

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

Sep 22, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	152.1	161.2	0	170.00	0	0%	0	4.3	0
APP Call 170.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260925\|170.00C Delta0.9995 Imp Vol2.279 Bid152.1 Gamma0 Theoretical158.83 Ask161.2 Theta-0.0367 Intrinsic Value158.73 Volume0 Vega0.0005 Time Value-158.73 Open Interest0 Rho0.014 Delta / Theta-27.2465 APP Put 170.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260925\|170.00P Delta-0.0346 Imp Vol4.5134 Bid0 Gamma0.0006 Theoretical2.15 Ask4.3 Theta-1.715 Intrinsic Value-158.73 Volume0 Vega0.0228 Time Value158.73 Open Interest2 Rho-0.001 Delta / Theta0.0202
0	0%	146.5	159.5	0	175.00	0	0%	0	4.3	0
APP Call 175.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260925\|175.00C Delta0.9996 Imp Vol2.1545 Bid146.5 Gamma0 Theoretical153.83 Ask159.5 Theta-0.0343 Intrinsic Value153.73 Volume0 Vega0.0005 Time Value-153.73 Open Interest0 Rho0.0144 Delta / Theta-29.1323 APP Put 175.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260925\|175.00P Delta-0.036 Imp Vol4.3415 Bid0 Gamma0.0006 Theoretical2.15 Ask4.3 Theta-1.703 Intrinsic Value-153.73 Volume0 Vega0.0236 Time Value153.73 Open Interest1 Rho-0.0011 Delta / Theta0.0211
0	0%	142.3	153.3	0	180.00	0	0%	0	4.3	0
APP Call 180.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260925\|180.00C Delta0.9996 Imp Vol2.0302 Bid142.3 Gamma0 Theoretical148.83 Ask153.3 Theta-0.0319 Intrinsic Value148.73 Volume0 Vega0.0004 Time Value-148.73 Open Interest1 Rho0.0148 Delta / Theta-31.3527 APP Put 180.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260925\|180.00P Delta-0.0374 Imp Vol4.1743 Bid0 Gamma0.0007 Theoretical2.15 Ask4.3 Theta-1.6904 Intrinsic Value-148.73 Volume0 Vega0.0243 Time Value148.73 Open Interest2 Rho-0.0011 Delta / Theta0.0221
					328.73	Price @ Sep 22, 2026 20:14 GMT
6.7	-24.46%	6.5	7	525	330.00	8.2	-3.53%	7.5	8.4	120
APP Call 330.00 Exp: Sep 25, 2026 Last: 6.7 Chg.: -24.46% SymbolAPP\|20260925\|330.00C Delta0.4864 Imp Vol0.6131 Bid6.5 Gamma0.0218 Theoretical6.75 Ask7 Theta-1.2296 Intrinsic Value-1.27 Volume525 Vega0.1188 Time Value7.97 Open Interest857 Rho0.0126 Delta / Theta-0.3956 APP Put 330.00 Exp: Sep 25, 2026 Last: 8.2 Chg.: -3.53% SymbolAPP\|20260925\|330.00P Delta-0.5137 Imp Vol0.6183 Bid7.5 Gamma0.0217 Theoretical7.95 Ask8.4 Theta-1.2093 Intrinsic Value1.27 Volume120 Vega0.1188 Time Value6.93 Open Interest342 Rho-0.0127 Delta / Theta0.4248
5.75	-39.6%	5.2	6	108	332.50	9.9	6.45%	8.5	9.8	19
APP Call 332.50 Exp: Sep 25, 2026 Last: 5.75 Chg.: -39.6% SymbolAPP\|20260925\|332.50C Delta0.4319 Imp Vol0.6083 Bid5.2 Gamma0.0217 Theoretical5.6 Ask6 Theta-1.2014 Intrinsic Value-3.77 Volume108 Vega0.1172 Time Value9.52 Open Interest170 Rho0.0112 Delta / Theta-0.3595 APP Put 332.50 Exp: Sep 25, 2026 Last: 9.9 Chg.: 6.45% SymbolAPP\|20260925\|332.50P Delta-0.5698 Imp Vol0.6007 Bid8.5 Gamma0.022 Theoretical9.15 Ask9.8 Theta-1.1553 Intrinsic Value3.77 Volume19 Vega0.1171 Time Value6.13 Open Interest33 Rho-0.0139 Delta / Theta0.4932
4.78	-30.62%	4.5	5	308	335.00	13.5	36.5%	10.1	11.3	2
APP Call 335.00 Exp: Sep 25, 2026 Last: 4.78 Chg.: -30.62% SymbolAPP\|20260925\|335.00C Delta0.3814 Imp Vol0.618 Bid4.5 Gamma0.0207 Theoretical4.75 Ask5 Theta-1.1822 Intrinsic Value-6.27 Volume308 Vega0.1136 Time Value11.05 Open Interest609 Rho0.0099 Delta / Theta-0.3226 APP Put 335.00 Exp: Sep 25, 2026 Last: 13.5 Chg.: 36.5% SymbolAPP\|20260925\|335.00P Delta-0.6229 Imp Vol0.6013 Bid10.1 Gamma0.0212 Theoretical10.7 Ask11.3 Theta-1.1163 Intrinsic Value6.27 Volume2 Vega0.1132 Time Value7.23 Open Interest118 Rho-0.0151 Delta / Theta0.558

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:

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 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	5,814.56	-29.23	-0.50%
Nikkei 225	65,018.95	+882.70	+1.38%
Shanghai	3,952.13	+2.22	+0.06%
US 500	7,765.3	+0.5	+0.01%
US Tech 100	30,697.6	+215.3	+0.71%
DAX	25,578.85	+3.84	+0.02%
Dollar Index	100.257	+0.101	+0.10%

Crude Oil WTI	89.85	-2.52	-2.73%
Brent Oil	98.52	-0.09	-0.09%
Natural Gas	3.164	+0.143	+4.73%
Gold	4,396.20	+12.30	+0.28%
Silver	67.610	+1.195	+1.80%
US Soybeans	1,325.00	-3.00	-0.23%
Copper	6.9100	+0.1400	+2.11%

Philippines 2Y	6.647	-0.012	-0.18%
Philippines 10Y	7.631	+0.088	+1.17%
Philippines 20Y	7.708	-0.067	-0.86%
U.S. 2Y	4.747	-0.006	-0.13%
U.S. 10Y	4.955	-0.008	-0.16%
U.S. 30Y	5.295	-0.001	-0.02%
Germany 10Y	3.4538	+0.0002	+0.01%

Alphabet C	347.41	-3.46	-0.99%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.20	+0.25	+0.32%
Booking	164.22	-4.30	-2.55%
Apple	339.80	+0.82	+0.24%
Alibaba ADR	116.31	+0.56	+0.48%
Tesla	378.81	+3.51	+0.94%

Recent Quotes

Name	Price	Chg.	Chg. %
APP	328.73	-1.44	-0.44%
CI DoubleLine Tot.	16.60	0.00	0.00%
EDL	6.250	+0.200	+3.31%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	16.100	-2.42%	22.80M
Metropolitan Bank	62.10	+0.81%	3.79M
Puregold Price Club	39.900	+0.13%	3.70M
BDO Unibank	112.00	-1.15%	2.64M
Ayala	490.00	-8.07%	2.05M
International Container	907.500	+1.06%	1.38M
SM Investments	513.50	+0.10%	862.53K

Name	Last	Chg. %	Vol.
Oriental Petrol B	0.0180	+20.00%	109.50M
Oriental Petrol	0.0180	+20.00%	666.90M
Araneta Properties	0.310	+19.23%	1.25M
LBC Express	8.000	+13.80%	3.40K
Philodrill	0.0110	+12.24%	490.00M
ACE Enexor	3.900	+11.43%	159.00K
Pacifica	1.050	+10.53%	110.00K

Name	Last	Chg. %	Vol.
Metro Alliance Holdings Equities	0.63	-12.50%	82.00K
Seafront Resources	2.390	-8.08%	8.00K
Ayala	490.00	-8.07%	2.05M
Cebu Air Prf	23.00	-8.00%	91.40K
Ever Gotesco	0.0260	-7.14%	300.00K
Vulcan	0.3450	-6.76%	1.06M
Acesite Hotel	1.400	-6.67%	2.00K