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

482.87 +16.78 +3.60%

00:01:02 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,533,005
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 15:19 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
7.08	7.08%	6.7	9.5	48	477.50	2.1	2.1%	1.2	2.5	37
APP Call 477.50 Exp: Apr 17, 2026 Last: 7.08 Chg.: 7.08% SymbolAPP\|20260417\|477.50C Delta0.7595 Imp Vol0.3378 Bid6.7 Gamma0.0367 Theoretical7.08 Ask9.5 Theta-1.3753 Intrinsic Value6.03 Volume48 Vega0.0782 Time Value1.05 Open Interest135 Rho0.0097 Delta / Theta-0.5522 APP Put 477.50 Exp: Apr 17, 2026 Last: 2.1 Chg.: 2.1% SymbolAPP\|20260417\|477.50P Delta-0.2947 Imp Vol0.4446 Bid1.2 Gamma0.0309 Theoretical2.1 Ask2.5 Theta-1.9407 Intrinsic Value-6.03 Volume37 Vega0.0866 Time Value8.13 Open Interest20 Rho-0.0035 Delta / Theta0.1518
6.8	6.8%	5.6	7.5	619	480.00	2.45	2.45%	2.2	3.2	91
APP Call 480.00 Exp: Apr 17, 2026 Last: 6.8 Chg.: 6.8% SymbolAPP\|20260417\|480.00C Delta0.6122 Imp Vol0.4943 Bid5.6 Gamma0.0309 Theoretical6.8 Ask7.5 Theta-2.4413 Intrinsic Value3.53 Volume619 Vega0.0962 Time Value3.27 Open Interest1,506 Rho0.0078 Delta / Theta-0.2508 APP Put 480.00 Exp: Apr 17, 2026 Last: 2.45 Chg.: 2.45% SymbolAPP\|20260417\|480.00P Delta-0.3618 Imp Vol0.3909 Bid2.2 Gamma0.0382 Theoretical2.45 Ask3.2 Theta-1.8508 Intrinsic Value-3.53 Volume91 Vega0.0941 Time Value5.98 Open Interest849 Rho-0.0043 Delta / Theta0.1955
5.1	5.1%	4.5	5.9	243	482.50	4.34	4.34%	2.6	6.4	26
APP Call 482.50 Exp: Apr 17, 2026 Last: 5.1 Chg.: 5.1% SymbolAPP\|20260417\|482.50C Delta0.5344 Imp Vol0.4649 Bid4.5 Gamma0.034 Theoretical5.1 Ask5.9 Theta-2.3796 Intrinsic Value1.03 Volume243 Vega0.0998 Time Value4.07 Open Interest67 Rho0.0068 Delta / Theta-0.2246 APP Put 482.50 Exp: Apr 17, 2026 Last: 4.34 Chg.: 4.34% SymbolAPP\|20260417\|482.50P Delta-0.4664 Imp Vol0.4754 Bid2.6 Gamma0.0333 Theoretical4.34 Ask6.4 Theta-2.3876 Intrinsic Value-1.03 Volume26 Vega0.0998 Time Value5.37 Open Interest0 Rho-0.0055 Delta / Theta0.1953
					483.53	Price @ Apr 17, 2026 15:19 GMT
3.5	3.5%	3.5	4.3	221	485.00	5.03	5.03%	3.8	8.7	6
APP Call 485.00 Exp: Apr 17, 2026 Last: 3.5 Chg.: 3.5% SymbolAPP\|20260417\|485.00C Delta0.4437 Imp Vol0.4252 Bid3.5 Gamma0.037 Theoretical3.5 Ask4.3 Theta-2.1605 Intrinsic Value-1.47 Volume221 Vega0.0992 Time Value4.97 Open Interest439 Rho0.0057 Delta / Theta-0.2054 APP Put 485.00 Exp: Apr 17, 2026 Last: 5.03 Chg.: 5.03% SymbolAPP\|20260417\|485.00P Delta-0.5584 Imp Vol0.4145 Bid3.8 Gamma0.038 Theoretical5.03 Ask8.7 Theta-2.0604 Intrinsic Value1.47 Volume6 Vega0.0991 Time Value3.56 Open Interest4 Rho-0.0064 Delta / Theta0.271
2.9	2.9%	2.15	3.9	95	487.50	0	0%	4.4	10.5	0
APP Call 487.50 Exp: Apr 17, 2026 Last: 2.9 Chg.: 2.9% SymbolAPP\|20260417\|487.50C Delta0.3668 Imp Vol0.465 Bid2.15 Gamma0.0322 Theoretical2.9 Ask3.9 Theta-2.2481 Intrinsic Value-3.97 Volume95 Vega0.0946 Time Value6.87 Open Interest29 Rho0.0047 Delta / Theta-0.1632 APP Put 487.50 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260417\|487.50P Delta-0.6217 Imp Vol0.5086 Bid4.4 Gamma0.0298 Theoretical7.45 Ask10.5 Theta-2.4373 Intrinsic Value3.97 Volume0 Vega0.0955 Time Value-3.97 Open Interest0 Rho-0.0071 Delta / Theta0.2551
2	2%	1.7	2.35	507	490.00	11.1	11.1%	6.5	11.1	5
APP Call 490.00 Exp: Apr 17, 2026 Last: 2 Chg.: 2% SymbolAPP\|20260417\|490.00C Delta0.2853 Imp Vol0.4531 Bid1.7 Gamma0.0299 Theoretical2 Ask2.35 Theta-1.9748 Intrinsic Value-6.47 Volume507 Vega0.0853 Time Value8.47 Open Interest1,185 Rho0.0037 Delta / Theta-0.1445 APP Put 490.00 Exp: Apr 17, 2026 Last: 11.1 Chg.: 11.1% SymbolAPP\|20260417\|490.00P Delta-0.6346 Imp Vol0.7243 Bid6.5 Gamma0.0207 Theoretical11.1 Ask11.1 Theta-3.4429 Intrinsic Value6.47 Volume5 Vega0.0944 Time Value4.63 Open Interest40 Rho-0.0074 Delta / Theta0.1843

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	7,131.9	+90.8	+1.29%
US Tech 100	26,641.5	+308.5	+1.17%
DAX	24,698.94	+544.47	+2.25%
Dollar Index	97.757	-0.268	-0.27%

Crude Oil WTI	83.17	-11.52	-12.17%
Brent Oil	89.16	-10.23	-10.29%
Natural Gas	2.682	+0.035	+1.32%
Gold	4,888.00	+79.70	+1.66%
Silver	82.378	+3.668	+4.66%
US Soybeans	1,162.00	-1.00	-0.09%
Copper	6.1058	+0.0293	+0.48%

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	3.696	-0.082	-2.17%
U.S. 10Y	4.238	-0.073	-1.69%
U.S. 30Y	4.884	-0.046	-0.93%
Germany 10Y	2.9657	-0.0003	-0.01%

Alphabet C	335.32	+2.55	+0.76%
Golden Haven	425.00	0.00	0.00%
Anheuser Busch ADR	76.25	+0.84	+1.11%
Booking	191.80	+7.24	+3.92%
Apple	271.03	+7.63	+2.90%
Alibaba ADR	142.24	+3.65	+2.63%
Tesla	405.57	+16.67	+4.29%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	482.87	+16.78	+3.60%

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