Breaking News

Applovin Corp (APP)

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

Add to/Remove from a Portfolio Add to Watchlist

485.89 +3.61 +0.75%

03:59:59 - Closed. Currency in USD

After Hours

490.00

+4.11

+0.85%

9:17:24 - Real-time Data

Type: Equity

Market: United States

Volume: 2,868,507
Bid/Ask: 0.00 / 0.00
Day's Range: 473.09 - 498.26

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

May 19, 2026 17:44 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	271.7	282.2	0	200.00	0.06	0%	0	4.3	0
APP Call 200.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260522\|200.00C Delta0 Imp Vol0 Bid271.7 Gamma0 Theoretical0 Ask282.2 Theta0 Intrinsic Value279.8 Volume0 Vega0 Time Value-279.8 Open Interest0 Rho0 Delta / Theta0 APP Put 200.00 Exp: May 22, 2026 Last: 0.06 Chg.: 0% SymbolAPP\|20260522\|200.00P Delta-0.021 Imp Vol5.3647 Bid0 Gamma0.0002 Theoretical2.15 Ask4.3 Theta-1.9523 Intrinsic Value-279.8 Volume0 Vega0.0218 Time Value279.86 Open Interest254 Rho-0.0009 Delta / Theta0.0108
0	0%	265.8	277.2	0	205.00	0.27	0%	0	4.3	1
APP Call 205.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260522\|205.00C Delta0 Imp Vol0 Bid265.8 Gamma0 Theoretical0 Ask277.2 Theta0 Intrinsic Value274.8 Volume0 Vega0 Time Value-274.8 Open Interest0 Rho0 Delta / Theta0 APP Put 205.00 Exp: May 22, 2026 Last: 0.27 Chg.: 0% SymbolAPP\|20260522\|205.00P Delta-0.0046 Imp Vol3.8443 Bid0 Gamma0.0001 Theoretical0.27 Ask4.3 Theta-0.3751 Intrinsic Value-274.8 Volume1 Vega0.0059 Time Value275.07 Open Interest10 Rho-0.0002 Delta / Theta0.0124
0	0%	259.7	272.2	0	210.00	0	0%	0	4.3	0
APP Call 210.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260522\|210.00C Delta0 Imp Vol0 Bid259.7 Gamma0 Theoretical0 Ask272.2 Theta0 Intrinsic Value269.8 Volume0 Vega0 Time Value-269.8 Open Interest0 Rho0 Delta / Theta0 APP Put 210.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260522\|210.00P Delta-0.0221 Imp Vol5.0929 Bid0 Gamma0.0002 Theoretical2.15 Ask4.3 Theta-1.9394 Intrinsic Value-269.8 Volume0 Vega0.0229 Time Value269.8 Open Interest0 Rho-0.001 Delta / Theta0.0114
					479.8	Price @ May 19, 2026 17:44 GMT
15.2	-37.37%	13.1	15.5	45	480.00	18	63.64%	15.4	17.9	184
APP Call 480.00 Exp: May 22, 2026 Last: 15.2 Chg.: -37.37% SymbolAPP\|20260522\|480.00C Delta0.4955 Imp Vol0.9402 Bid13.1 Gamma0.0098 Theoretical15.2 Ask15.5 Theta-2.729 Intrinsic Value-0.2 Volume45 Vega0.1727 Time Value15.4 Open Interest728 Rho0.0182 Delta / Theta-0.1816 APP Put 480.00 Exp: May 22, 2026 Last: 18 Chg.: 63.64% SymbolAPP\|20260522\|480.00P Delta-0.5066 Imp Vol0.8965 Bid15.4 Gamma0.0103 Theoretical16.65 Ask17.9 Theta-2.5581 Intrinsic Value0.2 Volume184 Vega0.1727 Time Value17.8 Open Interest210 Rho-0.0186 Delta / Theta0.198
13	-45.61%	12.4	14.6	29	482.50	11.6	0%	16.7	19.2	0
APP Call 482.50 Exp: May 22, 2026 Last: 13 Chg.: -45.61% SymbolAPP\|20260522\|482.50C Delta0.4669 Imp Vol0.8777 Bid12.4 Gamma0.0105 Theoretical13 Ask14.6 Theta-2.5393 Intrinsic Value-2.7 Volume29 Vega0.1722 Time Value15.7 Open Interest52 Rho0.0173 Delta / Theta-0.1839 APP Put 482.50 Exp: May 22, 2026 Last: 11.6 Chg.: 0% SymbolAPP\|20260522\|482.50P Delta-0.5324 Imp Vol0.8919 Bid16.7 Gamma0.0103 Theoretical17.95 Ask19.2 Theta-2.5357 Intrinsic Value2.7 Volume0 Vega0.1722 Time Value8.9 Open Interest22 Rho-0.0195 Delta / Theta0.21
12	-47.83%	11.5	13.5	78	485.00	17.7	26.43%	18.6	21.1	249
APP Call 485.00 Exp: May 22, 2026 Last: 12 Chg.: -47.83% SymbolAPP\|20260522\|485.00C Delta0.4415 Imp Vol0.881 Bid11.5 Gamma0.0103 Theoretical12 Ask13.5 Theta-2.529 Intrinsic Value-5.2 Volume78 Vega0.1709 Time Value17.2 Open Interest174 Rho0.0163 Delta / Theta-0.1746 APP Put 485.00 Exp: May 22, 2026 Last: 17.7 Chg.: 26.43% SymbolAPP\|20260522\|485.00P Delta-0.5552 Imp Vol0.9187 Bid18.6 Gamma0.0099 Theoretical19.85 Ask21.1 Theta-2.5949 Intrinsic Value5.2 Volume249 Vega0.1711 Time Value12.5 Open Interest78 Rho-0.0203 Delta / Theta0.2139

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	5,920.70	+27.30	+0.46%
Nikkei 225	62,900.00	+1215.86	+1.97%
Shanghai	4,077.28	-84.91	-2.04%
US 500	7,463.4	+17.7	+0.24%
US Tech 100	29,474.0	+116.7	+0.40%
DAX	24,606.77	-130.47	-0.53%
Dollar Index	99.200	+0.043	+0.04%

Crude Oil WTI	98.18	+0.18	+0.18%
Brent Oil	104.98	+0.05	+0.05%
Natural Gas	2.996	-0.006	-0.20%
Gold	4,531.32	-12.88	-0.28%
Silver	76.683	-0.343	-0.44%
US Soybeans	1,195.00	+1.50	+0.13%
Copper	6.3403	-0.0045	-0.07%

Philippines 2Y	6.981	0.000	0.00%
Philippines 10Y	7.715	0.000	0.00%
Philippines 20Y	7.700	0.000	0.00%
U.S. 2Y	4.092	+0.005	+0.12%
U.S. 10Y	4.582	-0.008	-0.17%
U.S. 30Y	5.098	-0.013	-0.25%
Germany 10Y	3.1012	+0.0067	+0.22%

Alphabet C	383.47	-1.43	-0.37%
Villar Land Holdings	422.00	-1.00	-0.24%
Anheuser Busch ADR	83.36	+0.85	+1.03%
Booking	159.68	+2.73	+1.74%
Apple	304.99	+2.74	+0.91%
Alibaba ADR	131.47	-3.00	-2.23%
Tesla	417.85	+0.59	+0.14%

Recent Quotes

Name	Price	Chg.	Chg. %
APP	485.89	+3.61	+0.75%
AMIF	1.02	0.00	0.00%
KDC	0.00	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Metropolitan Bank	63.00	-0.55%	3.25M
Bank of the Philippine Islands	89.50	+2.76%	2.68M
International Container	817.000	+2.13%	2.09M
BDO Unibank	114.00	-0.87%	2.06M
Jollibee Foods	135.00	+1.35%	1.67M
SM Investments	598.00	0.00%	382.58K
Globe Telecom	1,770.00	-1.34%	100.79K

Name	Last	Chg. %	Vol.
Now	0.670	+34.00%	13.00M
Oriental Petrol	0.0140	+7.69%	700.00K
Cirtek Holdings Philippines Prf	9.15	+7.65%	7.40K
ACE Enexor	3.850	+6.94%	1.00K
IPM	1.550	+6.90%	2.00K
Max’s Group	2.330	+6.88%	33.00K
Philippine Estates	0.330	+6.45%	280.00K

Name	Last	Chg. %	Vol.
Philtrust Bank	88.30	-26.42%	0.01K
LBC Express	6.010	-8.10%	0.10K
Prime Media	0.730	-7.59%	2.00K
GMA Holdings	4.860	-7.43%	5.40K
Alliance Foods	0.320	-7.25%	60.00K
A Brown Company	0.650	-7.14%	42.00K
Philcomsat Holdings	1.60	-6.98%	21.00K