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

521.94 -10.62 -1.99%

04:59:59 - Closed. Currency in USD

After Hours

521.50

-0.44

-0.08%

9:01:35 - Real-time Data

Type: Equity

Market: United States

Volume: 5,602,360
Bid/Ask: 0.00 / 0.00
Day's Range: 514.35 - 539.86

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

Jan 22, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
193.24	0%	177	189.9	0	340.00	0.03	0%	0	0.05	2
APP Call 340.00 Exp: Jan 23, 2026 Last: 193.24 Chg.: 0% SymbolAPP\|20260123\|340.00C Delta0.9684 Imp Vol4.7175 Bid177 Gamma0.0006 Theoretical183.45 Ask189.9 Theta-4.6096 Intrinsic Value181.53 Volume0 Vega0.0194 Time Value11.71 Open Interest7 Rho0.0088 Delta / Theta-0.2101 APP Put 340.00 Exp: Jan 23, 2026 Last: 0.03 Chg.: 0% SymbolAPP\|20260123\|340.00P Delta-0.0013 Imp Vol2.7908 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.1672 Intrinsic Value-181.53 Volume2 Vega0.0012 Time Value181.56 Open Interest571 Rho0 Delta / Theta0.008
172.48	-5.88%	166.9	180	4	350.00	0.05	-50%	0	0.2	5
APP Call 350.00 Exp: Jan 23, 2026 Last: 172.48 Chg.: -5.88% SymbolAPP\|20260123\|350.00C Delta0.9813 Imp Vol3.8519 Bid166.9 Gamma0.0004 Theoretical172.48 Ask180 Theta-2.4426 Intrinsic Value171.53 Volume4 Vega0.0125 Time Value0.95 Open Interest4 Rho0.0093 Delta / Theta-0.4017 APP Put 350.00 Exp: Jan 23, 2026 Last: 0.05 Chg.: -50% SymbolAPP\|20260123\|350.00P Delta-0.0022 Imp Vol2.7432 Bid0 Gamma0.0001 Theoretical0.05 Ask0.2 Theta-0.2565 Intrinsic Value-171.53 Volume5 Vega0.0019 Time Value171.58 Open Interest76 Rho0 Delta / Theta0.0085
160.44	-12.09%	157	170	6	360.00	0.1	0%	0	0.05	0
APP Call 360.00 Exp: Jan 23, 2026 Last: 160.44 Chg.: -12.09% SymbolAPP\|20260123\|360.00C Delta0.9639 Imp Vol4.2003 Bid157 Gamma0.0007 Theoretical163.5 Ask170 Theta-4.5816 Intrinsic Value161.53 Volume6 Vega0.0217 Time Value-1.09 Open Interest5 Rho0.0093 Delta / Theta-0.2104 APP Put 360.00 Exp: Jan 23, 2026 Last: 0.1 Chg.: 0% SymbolAPP\|20260123\|360.00P Delta-0.0023 Imp Vol2.5644 Bid0 Gamma0.0001 Theoretical0.05 Ask0.05 Theta-0.2542 Intrinsic Value-161.53 Volume0 Vega0.002 Time Value161.63 Open Interest20 Rho0 Delta / Theta0.0091
					521.53	Price @ Jan 22, 2026 20:14 GMT
9.33	-68.05%	8.3	9.5	209	522.50	8.7	4.82%	8.2	10.2	106
APP Call 522.50 Exp: Jan 23, 2026 Last: 9.33 Chg.: -68.05% SymbolAPP\|20260123\|522.50C Delta0.4966 Imp Vol0.8909 Bid8.3 Gamma0.0164 Theoretical9.33 Ask9.5 Theta-4.8772 Intrinsic Value-0.97 Volume209 Vega0.1089 Time Value10.3 Open Interest17 Rho0.0068 Delta / Theta-0.1018 APP Put 522.50 Exp: Jan 23, 2026 Last: 8.7 Chg.: 4.82% SymbolAPP\|20260123\|522.50P Delta-0.507 Imp Vol0.7619 Bid8.2 Gamma0.0192 Theoretical8.7 Ask10.2 Theta-4.1251 Intrinsic Value0.97 Volume106 Vega0.1089 Time Value7.73 Open Interest126 Rho-0.0066 Delta / Theta0.1229
7.7	-55.77%	7.1	8.7	316	525.00	9.95	0.2%	9.3	11.5	269
APP Call 525.00 Exp: Jan 23, 2026 Last: 7.7 Chg.: -55.77% SymbolAPP\|20260123\|525.00C Delta0.4526 Imp Vol0.846 Bid7.1 Gamma0.0171 Theoretical7.7 Ask8.7 Theta-4.5982 Intrinsic Value-3.47 Volume316 Vega0.1082 Time Value11.17 Open Interest11 Rho0.0063 Delta / Theta-0.0984 APP Put 525.00 Exp: Jan 23, 2026 Last: 9.95 Chg.: 0.2% SymbolAPP\|20260123\|525.00P Delta-0.5556 Imp Vol0.7511 Bid9.3 Gamma0.0193 Theoretical9.95 Ask11.5 Theta-4.0248 Intrinsic Value3.47 Volume269 Vega0.1079 Time Value6.48 Open Interest523 Rho-0.0072 Delta / Theta0.1381
7.66	-67.26%	6	7.8	74	527.50	11.3	13%	10.7	12.6	202
APP Call 527.50 Exp: Jan 23, 2026 Last: 7.66 Chg.: -67.26% SymbolAPP\|20260123\|527.50C Delta0.4211 Imp Vol0.9395 Bid6 Gamma0.0152 Theoretical7.66 Ask7.8 Theta-5.0375 Intrinsic Value-5.97 Volume74 Vega0.1068 Time Value13.63 Open Interest6 Rho0.0058 Delta / Theta-0.0836 APP Put 527.50 Exp: Jan 23, 2026 Last: 11.3 Chg.: 13% SymbolAPP\|20260123\|527.50P Delta-0.6049 Imp Vol0.7381 Bid10.7 Gamma0.0191 Theoretical11.3 Ask12.6 Theta-3.852 Intrinsic Value5.97 Volume202 Vega0.1051 Time Value5.33 Open Interest88 Rho-0.0077 Delta / Theta0.157

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	6,398.60	+68.50	+1.08%
Nikkei 225	53,827.00	+138.11	+0.26%
Shanghai	4,122.58	+5.64	+0.14%
US 500	6,921.6	+8.3	+0.12%
US Tech 100	25,537.0	+18.7	+0.07%
DAX	24,856.47	+295.49	+1.20%
Dollar Index	98.130	+0.030	+0.03%

Crude Oil WTI	59.78	+0.42	+0.71%
Brent Oil	64.49	+0.12	+0.19%
Natural Gas	4.907	+0.044	+0.90%
Gold	4,950.64	+37.24	+0.76%
Silver	97.733	+1.361	+1.41%
US Soybeans	1,064.25	+0.25	+0.02%
Copper	5.8315	+0.0288	+0.50%

Philippines 2Y	5.124	0.000	0.00%
Philippines 10Y	6.032	0.000	0.00%
Philippines 20Y	6.506	0.000	0.00%
U.S. 2Y	3.608	-0.006	-0.17%
U.S. 10Y	4.249	-0.002	-0.05%
U.S. 30Y	4.845	-0.004	-0.08%
Germany 10Y	2.8833	+0.0052	+0.18%

Alphabet C	330.84	+2.46	+0.75%
Golden Haven	934.00	-23.50	-2.45%
Anheuser Busch ADR	69.66	+0.40	+0.58%
Booking	5,150.90	-12.71	-0.25%
Apple	248.35	+0.70	+0.28%
Alibaba ADR	177.21	+8.54	+5.06%
Tesla	449.36	+17.92	+4.15%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	521.94	-10.62	-1.99%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.30	+15.04%	147.65M
RL Commercial REIT	7.90	-2.35%	61.05M
International Container	630.000	+0.80%	2.00M
Bank of the Philippine Islands	118.00	+0.17%	1.97M
BDO Unibank	140.00	+1.60%	1.64M
Jollibee Foods	207.00	+1.37%	1.18M
Ayala Pref	523.00	-2.43%	483.94K

Name	Last	Chg. %	Vol.
Imperial Resources	1.05	+50.00%	389.00K
Grand Plaza Hotel	6.990	+16.50%	0.30K
SP New Energy	1.30	+15.04%	147.65M
Philcomsat Holdings	1.81	+12.42%	35.00K
Dominion Holdings	1.400	+12.00%	111.00K
GMA Holdings	6.240	+10.44%	29.00K
MacroAsia	5.010	+9.15%	7.43M

Name	Last	Chg. %	Vol.
Uniholdings	130.00	-18.75%	0.27K
Ferronoux Holdings	4.890	-12.68%	65.00K
NiHAO Mineral	0.410	-10.87%	50.00K
Swift Foods Pref	1.390	-7.33%	14.00K
Concrete Aggregates	55.000	-6.78%	230.00
Pacificonline Systems	1.710	-6.56%	36.00K
Allhome	0.35	-5.48%	4.42M