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

478.57 -14.41 -2.92%

03:59:59 - Closed. Currency in USD

Pre Market

481.06

+2.49

+0.52%

21:25:29 - Real-time Data

Type: Equity

Market: United States

Volume: 5,938,823
Bid/Ask: 0.00 / 0.00
Day's Range: 472.00 - 495.00

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

Jun 11, 2026 20:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	252	262.9	0	220.00	0.22	0%	0	0.05	0
APP Call 220.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260612\|220.00C Delta0.9934 Imp Vol6.4036 Bid252 Gamma0.0001 Theoretical257.45 Ask262.9 Theta-1.5069 Intrinsic Value258.57 Volume0 Vega0.0046 Time Value-258.57 Open Interest0 Rho0.0059 Delta / Theta-0.6592 APP Put 220.00 Exp: Jun 12, 2026 Last: 0.22 Chg.: 0% SymbolAPP\|20260612\|220.00P Delta-0.0007 Imp Vol4.8284 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.1494 Intrinsic Value-258.57 Volume0 Vega0.0006 Time Value258.79 Open Interest32 Rho0 Delta / Theta0.0048
279.52	0%	247.2	259.6	0	225.00	0.21	-8.7%	0	4.1	7
APP Call 225.00 Exp: Jun 12, 2026 Last: 279.52 Chg.: 0% SymbolAPP\|20260612\|225.00C Delta0.9828 Imp Vol7.484 Bid247.2 Gamma0.0002 Theoretical253.4 Ask259.6 Theta-4.0084 Intrinsic Value253.57 Volume0 Vega0.0107 Time Value25.95 Open Interest2 Rho0.0059 Delta / Theta-0.2452 APP Put 225.00 Exp: Jun 12, 2026 Last: 0.21 Chg.: -8.7% SymbolAPP\|20260612\|225.00P Delta-0.0233 Imp Vol8.0721 Bid0 Gamma0.0003 Theoretical2.05 Ask4.1 Theta-5.5491 Intrinsic Value-253.57 Volume7 Vega0.0138 Time Value253.78 Open Interest27 Rho-0.0003 Delta / Theta0.0042
274.52	0%	242	254.7	0	230.00	0.21	5%	0	3.8	6
APP Call 230.00 Exp: Jun 12, 2026 Last: 274.52 Chg.: 0% SymbolAPP\|20260612\|230.00C Delta0.9828 Imp Vol7.24 Bid242 Gamma0.0002 Theoretical248.35 Ask254.7 Theta-3.8767 Intrinsic Value248.57 Volume0 Vega0.0106 Time Value25.95 Open Interest2 Rho0.006 Delta / Theta-0.2535 APP Put 230.00 Exp: Jun 12, 2026 Last: 0.21 Chg.: 5% SymbolAPP\|20260612\|230.00P Delta-0.0227 Imp Vol7.7527 Bid0 Gamma0.0003 Theoretical1.9 Ask3.8 Theta-5.2165 Intrinsic Value-248.57 Volume6 Vega0.0135 Time Value248.78 Open Interest12 Rho-0.0003 Delta / Theta0.0044
					478.57	Price @ Jun 11, 2026 20:15 GMT
8.54	0%	6.9	10.3	64	480.00	7.6	7.04%	7.8	13.3	165
APP Call 480.00 Exp: Jun 12, 2026 Last: 8.54 Chg.: 0% SymbolAPP\|20260612\|480.00C Delta0.4642 Imp Vol0.9996 Bid6.9 Gamma0.0159 Theoretical8.6 Ask10.3 Theta-4.9796 Intrinsic Value-1.43 Volume64 Vega0.0992 Time Value9.97 Open Interest18 Rho0.0058 Delta / Theta-0.0932 APP Put 480.00 Exp: Jun 12, 2026 Last: 7.6 Chg.: 7.04% SymbolAPP\|20260612\|480.00P Delta-0.542 Imp Vol0.9027 Bid7.8 Gamma0.0176 Theoretical10.55 Ask13.3 Theta-4.4477 Intrinsic Value1.43 Volume165 Vega0.0991 Time Value6.17 Open Interest196 Rho-0.0064 Delta / Theta0.1219
7.5	0%	4.8	10.2	22	482.50	10.8	83.05%	8.3	14.4	26
APP Call 482.50 Exp: Jun 12, 2026 Last: 7.5 Chg.: 0% SymbolAPP\|20260612\|482.50C Delta0.4245 Imp Vol0.9955 Bid4.8 Gamma0.0158 Theoretical7.5 Ask10.2 Theta-4.8885 Intrinsic Value-3.93 Volume22 Vega0.0978 Time Value11.43 Open Interest1 Rho0.0053 Delta / Theta-0.0868 APP Put 482.50 Exp: Jun 12, 2026 Last: 10.8 Chg.: 83.05% SymbolAPP\|20260612\|482.50P Delta-0.5935 Imp Vol0.8352 Bid8.3 Gamma0.0187 Theoretical11.35 Ask14.4 Theta-4.0197 Intrinsic Value3.93 Volume26 Vega0.0969 Time Value6.87 Open Interest429 Rho-0.007 Delta / Theta0.1476
6.8	0%	5.5	7.8	96	485.00	14.1	69.88%	9.8	15.5	104
APP Call 485.00 Exp: Jun 12, 2026 Last: 6.8 Chg.: 0% SymbolAPP\|20260612\|485.00C Delta0.3876 Imp Vol1.0073 Bid5.5 Gamma0.0152 Theoretical6.65 Ask7.8 Theta-4.8343 Intrinsic Value-6.43 Volume96 Vega0.0956 Time Value13.23 Open Interest8 Rho0.0049 Delta / Theta-0.0802 APP Put 485.00 Exp: Jun 12, 2026 Last: 14.1 Chg.: 69.88% SymbolAPP\|20260612\|485.00P Delta-0.6442 Imp Vol0.805 Bid9.8 Gamma0.0185 Theoretical12.65 Ask15.5 Theta-3.7172 Intrinsic Value6.43 Volume104 Vega0.093 Time Value7.67 Open Interest83 Rho-0.0075 Delta / Theta0.1733

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	5,910.06	-31.30	-0.53%
Nikkei 225	66,020.04	+1802.77	+2.81%
Shanghai	4,031.51	+44.50	+1.12%
US 500	7,415.7	+21.6	+0.29%
US Tech 100	29,455.5	+9.3	+0.03%
DAX	24,537.85	+327.96	+1.35%
Dollar Index	99.745	-0.104	-0.10%

Crude Oil WTI	85.42	-2.29	-2.61%
Brent Oil	88.27	-2.11	-2.33%
Natural Gas	3.082	-0.005	-0.16%
Gold	4,224.50	+110.50	+2.69%
Silver	66.990	+2.989	+4.67%
US Soybeans	1,114.25	-0.75	-0.07%
Copper	6.3990	+0.1240	+1.98%

Philippines 2Y	6.820	0.000	0.00%
Philippines 10Y	7.486	0.000	0.00%
Philippines 20Y	7.625	0.000	0.00%
U.S. 2Y	4.081	+0.011	+0.27%
U.S. 10Y	4.483	+0.022	+0.49%
U.S. 30Y	4.977	+0.024	+0.48%
Germany 10Y	3.0073	-0.0177	-0.59%

Alphabet C	356.56	+3.24	+0.92%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	82.27	+1.01	+1.24%
Booking	163.59	+2.95	+1.84%
Apple	295.63	+4.05	+1.39%
Alibaba ADR	112.69	-2.69	-2.33%
Tesla	399.15	+17.56	+4.60%

Recent Quotes

Name	Price	Chg.	Chg. %
APP	478.57	-14.41	-2.92%
6522	710.00	-33.00	-4.44%
Calamos Convertib.	50.84	+1.41	+2.85%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	12.740	-3.48%	24.82M
BDO Unibank	116.30	-3.57%	5.13M
Metropolitan Bank	63.00	-1.56%	3.69M
Jollibee Foods	128.00	-0.85%	1.91M
International Container	898.000	+0.67%	1.64M
Ayala Pref	385.00	-4.94%	1.58M
Ayala	386.00	+0.26%	750.05K

Name	Last	Chg. %	Vol.
Now	0.610	+12.96%	4.08M
Seafront Resources	2.380	+12.26%	25.00K
Alliance Foods	0.340	+9.68%	10.00K
Philippine Estates	0.430	+7.50%	10.00K
ABS-CBN Holdings	2.03	+6.84%	22.00K
Philippine Bank of Communications	16.00	+6.67%	0.90K
Swift Foods	0.053	+6.00%	210.00K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	9.00	-15.89%	0.70K
National Reinsuranceoration	0.940	-14.55%	1.09M
Discovery World	0.860	-13.13%	13.00K
Lorenzo Shipping	0.610	-12.86%	2.00K
Mabuhay	0.105	-10.26%	50.00K
Manila Bulletin	0.190	-9.09%	30.00K
Suntrust Home	0.425	-8.60%	50.00K