Breaking News

Applovin Corp (APP)

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

Add to/Remove from a Portfolio Add to Watchlist

412.48 -16.21 -3.78%

03:59:59 - Closed. Currency in USD

Pre Market

412.85

+0.37

+0.09%

20:26:08 - Real-time Data

Type: Equity

Market: United States

Volume: 7,820,935
Bid/Ask: 0.00 / 0.00
Day's Range: 407.07 - 424.64

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

Jul 22, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	123.8	133.9	0	285.00	0.12	0%	0	0.1	0
APP Call 285.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|285.00C Delta0.9997 Imp Vol1.4897 Bid123.8 Gamma0 Theoretical129.6 Ask133.9 Theta-0.0401 Intrinsic Value127.64 Volume0 Vega0.0003 Time Value-127.64 Open Interest0 Rho0.0156 Delta / Theta-24.9395 APP Put 285.00 Exp: Jul 24, 2026 Last: 0.12 Chg.: 0% SymbolAPP\|20260724\|285.00P Delta-0.0028 Imp Vol1.873 Bid0 Gamma0.0001 Theoretical0.05 Ask0.1 Theta-0.1228 Intrinsic Value-127.64 Volume0 Vega0.0026 Time Value127.76 Open Interest4 Rho-0.0001 Delta / Theta0.0227
0	0%	119.5	129	0	290.00	0.05	0%	0	1.85	0
APP Call 290.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|290.00C Delta0.9998 Imp Vol1.3897 Bid119.5 Gamma0 Theoretical124.6 Ask129 Theta-0.0374 Intrinsic Value122.64 Volume0 Vega0.0002 Time Value-122.64 Open Interest10 Rho0.0159 Delta / Theta-26.7552 APP Put 290.00 Exp: Jul 24, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260724\|290.00P Delta-0.0276 Imp Vol2.6551 Bid0 Gamma0.0008 Theoretical0.93 Ask1.85 Theta-1.2928 Intrinsic Value-122.64 Volume0 Vega0.0195 Time Value122.69 Open Interest6 Rho-0.0006 Delta / Theta0.0214
0	0%	114.5	124	0	295.00	0.05	0%	0	0.9	0
APP Call 295.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|295.00C Delta0.9999 Imp Vol1.2787 Bid114.5 Gamma0 Theoretical119.6 Ask124 Theta-0.0345 Intrinsic Value117.64 Volume0 Vega0.0002 Time Value-117.64 Open Interest1 Rho0.0162 Delta / Theta-28.9807 APP Put 295.00 Exp: Jul 24, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260724\|295.00P Delta-0.017 Imp Vol2.2586 Bid0 Gamma0.0006 Theoretical0.45 Ask0.9 Theta-0.7311 Intrinsic Value-117.64 Volume0 Vega0.013 Time Value117.69 Open Interest3 Rho-0.0004 Delta / Theta0.0233
					412.64	Price @ Jul 22, 2026 20:14 GMT
9.6	-59.32%	8.6	10.2	98	415.00	10.73	51.13%	9.7	11.7	57
APP Call 415.00 Exp: Jul 24, 2026 Last: 9.6 Chg.: -59.32% SymbolAPP\|20260724\|415.00C Delta0.4761 Imp Vol0.8657 Bid8.6 Gamma0.0151 Theoretical9.4 Ask10.2 Theta-2.6501 Intrinsic Value-2.36 Volume98 Vega0.1216 Time Value11.96 Open Interest20 Rho0.0102 Delta / Theta-0.1797 APP Put 415.00 Exp: Jul 24, 2026 Last: 10.73 Chg.: 51.13% SymbolAPP\|20260724\|415.00P Delta-0.4933 Imp Vol0.8579 Bid9.7 Gamma0.0152 Theoretical10.7 Ask11.7 Theta-2.6063 Intrinsic Value2.36 Volume57 Vega0.1224 Time Value8.37 Open Interest372 Rho-0.0104 Delta / Theta0.1893
8.3	0%	7.3	9.3	54	417.50	11.5	39.39%	10.9	12.8	5
APP Call 417.50 Exp: Jul 24, 2026 Last: 8.3 Chg.: 0% SymbolAPP\|20260724\|417.50C Delta0.4388 Imp Vol0.8641 Bid7.3 Gamma0.0149 Theoretical8.3 Ask9.3 Theta-2.6173 Intrinsic Value-4.86 Volume54 Vega0.1204 Time Value13.16 Open Interest16 Rho0.0095 Delta / Theta-0.1676 APP Put 417.50 Exp: Jul 24, 2026 Last: 11.5 Chg.: 39.39% SymbolAPP\|20260724\|417.50P Delta-0.5321 Imp Vol0.8421 Bid10.9 Gamma0.0154 Theoretical11.85 Ask12.8 Theta-2.5485 Intrinsic Value4.86 Volume5 Vega0.122 Time Value6.64 Open Interest41 Rho-0.0111 Delta / Theta0.2088
7.63	-57.61%	6.9	8.4	146	420.00	13.6	46.24%	12.4	14.5	47
APP Call 420.00 Exp: Jul 24, 2026 Last: 7.63 Chg.: -57.61% SymbolAPP\|20260724\|420.00C Delta0.4062 Imp Vol0.8927 Bid6.9 Gamma0.0142 Theoretical7.65 Ask8.4 Theta-2.6588 Intrinsic Value-7.36 Volume146 Vega0.1184 Time Value14.99 Open Interest65 Rho0.0088 Delta / Theta-0.1528 APP Put 420.00 Exp: Jul 24, 2026 Last: 13.6 Chg.: 46.24% SymbolAPP\|20260724\|420.00P Delta-0.5685 Imp Vol0.8555 Bid12.4 Gamma0.015 Theoretical13.45 Ask14.5 Theta-2.5577 Intrinsic Value7.36 Volume47 Vega0.1206 Time Value6.24 Open Interest126 Rho-0.0118 Delta / Theta0.2223

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	6,283.12	+15.27	+0.24%
Nikkei 225	66,422.60	+307.00	+0.46%
Shanghai	3,876.78	+9.74	+0.25%
US 500	7,444.2	-54.8	-0.73%
US Tech 100	28,698.4	-299.7	-1.03%
DAX	24,939.86	-234.24	-0.93%
Dollar Index	101.205	+0.251	+0.25%

Crude Oil WTI	90.91	+4.08	+4.70%
Brent Oil	99.19	+5.12	+5.44%
Natural Gas	2.982	+0.057	+1.95%
Gold	4,076.60	-75.30	-1.81%
Silver	58.540	-1.758	-2.92%
US Soybeans	1,245.13	+6.13	+0.49%
Copper	6.4395	-0.0540	-0.83%

Philippines 2Y	6.483	0.000	0.00%
Philippines 10Y	7.467	0.000	0.00%
Philippines 20Y	7.480	0.000	0.00%
U.S. 2Y	4.336	+0.034	+0.79%
U.S. 10Y	4.706	+0.049	+1.05%
U.S. 30Y	5.182	+0.035	+0.68%
Germany 10Y	3.1920	+0.0126	+0.40%

Alphabet C	341.91	-4.28	-1.24%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	83.08	+1.53	+1.88%
Booking	177.86	-1.54	-0.86%
Apple	325.89	-1.85	-0.56%
Alibaba ADR	116.56	-1.41	-1.20%
Tesla	374.01	-4.92	-1.30%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	412.48	-16.21	-3.78%
	VALU8	6.65	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.840	-0.47%	16.37M
Manila Water	35.100	-1.68%	5.29M
BDO Unibank	126.00	+2.52%	2.16M
Bank of the Philippine Islands	104.00	+0.97%	1.84M
International Container	957.000	-0.31%	1.28M
Jollibee Foods	145.30	-1.82%	967.21K
Ayala	490.00	+0.62%	965.83K

Name	Last	Chg. %	Vol.
Jolliville	3.960	+31.56%	4.00K
A Brown Company	0.730	+19.67%	57.19M
Lodestar Investment	0.3700	+19.35%	2.21M
Manila Bulletin	0.209	+16.11%	90.00K
Asiabest Group	44.950	+10.99%	1.30M
Lopez	5.700	+8.57%	3.86M
DFNN	0.670	+6.35%	360.00K

Name	Last	Chg. %	Vol.
Roxas	2.310	-7.23%	47.00K
Apex Mining	13.3000	-5.00%	2.23M
Lorenzo Shipping	0.630	-4.55%	10.00K
Cosco Capital	8.4000	-3.45%	424.00K
SP New Energy	1.49	-3.25%	14.77M
Island Information and Tech	0.1220	-3.17%	810.00K
Abacore Capital	0.3150	-3.08%	1.83M