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

476.22

-0.98

-0.21%

7:59:38 - Real-time Data

Type: Equity

Market: United States

Volume: 4,014,881
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
0	0%	272.9	282.3	0	200.00	0.05	0%	0	4.3	0
APP Call 200.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260424\|200.00C Delta0.9878 Imp Vol3.0777 Bid272.9 Gamma0.0002 Theoretical277.6 Ask282.3 Theta-0.4784 Intrinsic Value277.81 Volume0 Vega0.0209 Time Value-277.81 Open Interest0 Rho0.037 Delta / Theta-2.065 APP Put 200.00 Exp: Apr 24, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260424\|200.00P Delta-0.0211 Imp Vol3.5059 Bid0 Gamma0.0002 Theoretical2.15 Ask4.3 Theta-0.8353 Intrinsic Value-277.81 Volume0 Vega0.0334 Time Value277.86 Open Interest39 Rho-0.0022 Delta / Theta0.0252
0	0%	262.5	275.2	0	210.00	0.35	0%	0	4.3	0
APP Call 210.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260424\|210.00C Delta0.9772 Imp Vol3.3517 Bid262.5 Gamma0.0002 Theoretical268.85 Ask275.2 Theta-0.8749 Intrinsic Value267.81 Volume0 Vega0.0357 Time Value-267.81 Open Interest0 Rho0.0377 Delta / Theta-1.1169 APP Put 210.00 Exp: Apr 24, 2026 Last: 0.35 Chg.: 0% SymbolAPP\|20260424\|210.00P Delta-0.0222 Imp Vol3.3279 Bid0 Gamma0.0002 Theoretical2.15 Ask4.3 Theta-0.8297 Intrinsic Value-267.81 Volume0 Vega0.035 Time Value268.16 Open Interest1 Rho-0.0023 Delta / Theta0.0268
0	0%	253.2	265.2	0	220.00	0	0%	0	4.3	0
APP Call 220.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260424\|220.00C Delta0.9735 Imp Vol3.2691 Bid253.2 Gamma0.0003 Theoretical259.2 Ask265.2 Theta-0.9662 Intrinsic Value257.81 Volume0 Vega0.0405 Time Value-257.81 Open Interest0 Rho0.0392 Delta / Theta-1.0075 APP Put 220.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260424\|220.00P Delta-0.0235 Imp Vol3.1583 Bid0 Gamma0.0003 Theoretical2.15 Ask4.3 Theta-0.8237 Intrinsic Value-257.81 Volume0 Vega0.0366 Time Value257.81 Open Interest2 Rho-0.0024 Delta / Theta0.0285
					477.81	Price @ Apr 17, 2026 19:45 GMT
16.8	17.48%	16	17.6	362	480.00	19.2	-28.89%	18.8	20.8	57
APP Call 480.00 Exp: Apr 24, 2026 Last: 16.8 Chg.: 17.48% SymbolAPP\|20260424\|480.00C Delta0.4915 Imp Vol0.6952 Bid16 Gamma0.0087 Theoretical16.8 Ask17.6 Theta-1.3285 Intrinsic Value-2.19 Volume362 Vega0.2632 Time Value18.99 Open Interest183 Rho0.0417 Delta / Theta-0.37 APP Put 480.00 Exp: Apr 24, 2026 Last: 19.2 Chg.: -28.89% SymbolAPP\|20260424\|480.00P Delta-0.5113 Imp Vol0.6641 Bid18.8 Gamma0.0091 Theoretical19.2 Ask20.8 Theta-1.2253 Intrinsic Value2.19 Volume57 Vega0.2631 Time Value17.01 Open Interest62 Rho-0.0437 Delta / Theta0.4173
16.17	18.9%	14.7	16.6	257	482.50	19.75	-37.54%	19.5	22.1	16
APP Call 482.50 Exp: Apr 24, 2026 Last: 16.17 Chg.: 18.9% SymbolAPP\|20260424\|482.50C Delta0.4717 Imp Vol0.7133 Bid14.7 Gamma0.0085 Theoretical16.17 Ask16.6 Theta-1.3586 Intrinsic Value-4.69 Volume257 Vega0.2626 Time Value20.86 Open Interest22 Rho0.04 Delta / Theta-0.3472 APP Put 482.50 Exp: Apr 24, 2026 Last: 19.75 Chg.: -37.54% SymbolAPP\|20260424\|482.50P Delta-0.5374 Imp Vol0.6318 Bid19.5 Gamma0.0095 Theoretical19.75 Ask22.1 Theta-1.1588 Intrinsic Value4.69 Volume16 Vega0.262 Time Value15.06 Open Interest0 Rho-0.0456 Delta / Theta0.4637
14.48	22.5%	13.5	16.3	307	485.00	21.05	-30.89%	21.1	23.3	35
APP Call 485.00 Exp: Apr 24, 2026 Last: 14.48 Chg.: 22.5% SymbolAPP\|20260424\|485.00C Delta0.4479 Imp Vol0.689 Bid13.5 Gamma0.0087 Theoretical14.48 Ask16.3 Theta-1.3042 Intrinsic Value-7.19 Volume307 Vega0.261 Time Value21.67 Open Interest93 Rho0.0382 Delta / Theta-0.3434 APP Put 485.00 Exp: Apr 24, 2026 Last: 21.05 Chg.: -30.89% SymbolAPP\|20260424\|485.00P Delta-0.5553 Imp Vol0.6699 Bid21.1 Gamma0.009 Theoretical22.2 Ask23.3 Theta-1.2227 Intrinsic Value7.19 Volume35 Vega0.2607 Time Value13.86 Open Interest16 Rho-0.0473 Delta / Theta0.4542

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	97.900	-0.130	-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	3.700	-0.078	-2.06%
U.S. 10Y	4.244	-0.065	-1.51%
U.S. 30Y	4.885	-0.045	-0.91%
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	+0.35	+0.46%
Booking	192.01	+7.45	+4.04%
Apple	270.23	+6.83	+2.59%
Alibaba ADR	141.01	+2.42	+1.75%
Tesla	400.62	+11.72	+3.01%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	477.20	+11.11	+2.38%
	VAND	0.94	+0.01	+1.08%

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