Breaking News

Applovin Corp (APP)

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

Add to/Remove from a Portfolio Add to Watchlist

330.17 +22.11 +7.18%

21/09 - Closed. Currency in USD

Pre Market

330.87

+0.70

+0.21%

09:16:35 - Real-time Data

Type: Equity

Market: United States

Volume: 5,999,097
Bid/Ask: 0.00 / 0.00
Day's Range: 306.80 - 336.94

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 21, 2026 19:44 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	154.7	164.3	0	170.00	3.9	0%	0	0.05	0
APP Call 170.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260925\|170.00C Delta0.9999 Imp Vol1.8192 Bid154.7 Gamma0 Theoretical162.78 Ask164.3 Theta-0.0214 Intrinsic Value166.53 Volume0 Vega0.0002 Time Value-166.53 Open Interest0 Rho0.0186 Delta / Theta-46.7418 APP Put 170.00 Exp: Sep 25, 2026 Last: 3.9 Chg.: 0% SymbolAPP\|20260925\|170.00P Delta-0.0011 Imp Vol2.1782 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0351 Intrinsic Value-166.53 Volume0 Vega0.0013 Time Value170.43 Open Interest2 Rho0 Delta / Theta0.0316
0	0%	149.7	159.3	0	175.00	0	0%	0	4.3	0
APP Call 175.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260925\|175.00C Delta1 Imp Vol1.5645 Bid149.7 Gamma0 Theoretical157.78 Ask159.3 Theta-0.0183 Intrinsic Value161.53 Volume0 Vega0 Time Value-161.53 Open Interest0 Rho0.0192 Delta / Theta-54.664 APP Put 175.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260925\|175.00P Delta-0.0351 Imp Vol3.812 Bid0 Gamma0.0006 Theoretical2.15 Ask4.3 Theta-1.2847 Intrinsic Value-161.53 Volume0 Vega0.027 Time Value161.53 Open Interest1 Rho-0.0014 Delta / Theta0.0273
0	0%	144.6	153.9	0	180.00	0	0%	0	4.3	0
APP Call 180.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260925\|180.00C Delta0.9995 Imp Vol1.8295 Bid144.6 Gamma0 Theoretical152.79 Ask153.9 Theta-0.0314 Intrinsic Value156.53 Volume0 Vega0.0006 Time Value-156.53 Open Interest1 Rho0.0197 Delta / Theta-31.7985 APP Put 180.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260925\|180.00P Delta-0.0365 Imp Vol3.6676 Bid0 Gamma0.0006 Theoretical2.15 Ask4.3 Theta-1.2755 Intrinsic Value-156.53 Volume0 Vega0.0279 Time Value156.53 Open Interest2 Rho-0.0015 Delta / Theta0.0286
					336.53	Price @ Sep 21, 2026 19:44 GMT
6.66	412.31%	6.1	7	264	337.50	24.3	0%	10.8	11.9	0
APP Call 337.50 Exp: Sep 25, 2026 Last: 6.66 Chg.: 412.31% SymbolAPP\|20260925\|337.50C Delta0.428 Imp Vol0.6205 Bid6.1 Gamma0.0182 Theoretical6.55 Ask7 Theta-1.0736 Intrinsic Value-0.97 Volume264 Vega0.1367 Time Value7.63 Open Interest328 Rho0.0149 Delta / Theta-0.3987 APP Put 337.50 Exp: Sep 25, 2026 Last: 24.3 Chg.: 0% SymbolAPP\|20260925\|337.50P Delta-0.5711 Imp Vol0.6303 Bid10.8 Gamma0.0179 Theoretical11.35 Ask11.9 Theta-1.0599 Intrinsic Value0.97 Volume0 Vega0.1367 Time Value23.33 Open Interest30 Rho-0.019 Delta / Theta0.5388
5.75	422.73%	5.5	6	2,399	340.00	12.95	-56.83%	12.4	13.5	14
APP Call 340.00 Exp: Sep 25, 2026 Last: 5.75 Chg.: 422.73% SymbolAPP\|20260925\|340.00C Delta0.3864 Imp Vol0.6319 Bid5.5 Gamma0.0174 Theoretical5.75 Ask6 Theta-1.0649 Intrinsic Value-3.47 Volume2,399 Vega0.1333 Time Value9.22 Open Interest694 Rho0.0135 Delta / Theta-0.3629 APP Put 340.00 Exp: Sep 25, 2026 Last: 12.95 Chg.: -56.83% SymbolAPP\|20260925\|340.00P Delta-0.6137 Imp Vol0.6344 Bid12.4 Gamma0.0173 Theoretical12.95 Ask13.5 Theta-1.0383 Intrinsic Value3.47 Volume14 Vega0.1333 Time Value9.48 Open Interest42 Rho-0.0202 Delta / Theta0.591
4.6	411.11%	4.8	5.1	83	342.50	22.19	0%	14.1	15.2	6
APP Call 342.50 Exp: Sep 25, 2026 Last: 4.6 Chg.: 411.11% SymbolAPP\|20260925\|342.50C Delta0.3459 Imp Vol0.6359 Bid4.8 Gamma0.0167 Theoretical4.95 Ask5.1 Theta-1.032 Intrinsic Value-5.97 Volume83 Vega0.1284 Time Value10.57 Open Interest120 Rho0.0121 Delta / Theta-0.3352 APP Put 342.50 Exp: Sep 25, 2026 Last: 22.19 Chg.: 0% SymbolAPP\|20260925\|342.50P Delta-0.6541 Imp Vol0.6385 Bid14.1 Gamma0.0166 Theoretical14.65 Ask15.2 Theta-1.0056 Intrinsic Value5.97 Volume6 Vega0.1284 Time Value16.22 Open Interest6 Rho-0.0213 Delta / Theta0.6505

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 Nigeria'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:

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://d72-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://d72-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://d72-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 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

NSE 30	9,207.58	+10.73	+0.12%
NSE All Share	250,156.80	+352.24	+0.14%
US 30	51,929.0	-121.3	-0.23%
US 500	7,753.8	-11.0	-0.14%
FTSE 100	10,723.20	-15.81	-0.15%
DAX	25,458.87	-114.79	-0.45%
South Africa Top 40	105,093.60	-249.83	-0.24%

Brent Oil	101.57	+1.23	+1.23%
Crude Oil WTI	92.94	+0.57	+0.62%
Gold	4,338.07	-45.83	-1.05%
Silver	65.355	-1.060	-1.60%
Copper	6.8123	+0.0498	+0.74%
London Cocoa	3,961.00	+27.00	+0.69%
London Wheat	211.25	+1.50	+0.72%

Nigeria 10Y	16.749	0.000	0.00%
Nigeria 2Y	16.614	+0.003	+0.02%
U.K. 10Y	5.2456	+0.0275	+0.53%
Germany 10Y	3.4696	+0.0169	+0.49%
U.S. 10Y	4.968	+0.005	+0.10%
U.S. 5Y	4.849	+0.016	+0.33%
U.S. 2Y	4.777	+0.024	+0.50%

Fidelitybk	19.350	+0.250	+1.31%
Zenith Bank	128.60	+0.20	+0.16%
UBA	44.20	-0.35	-0.79%
First HoldCo	160.00	0.00	0.00%
Guaranty Trust Holding	133.90	+3.90	+3.00%
Sterling Bank	7.700	+0.050	+0.65%
Dangote Cement	1,050.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	330.17	+22.11	+7.18%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	128.60	+0.16%	77.07M
Guaranty Trust Holding	133.90	+3.00%	25.86M
Nigerian Exchange	183.00	+1.72%	13.65M
First HoldCo	160.00	0.00%	12.18M
Aradel Holdings	1,530.00	-1.29%	2.69M
MTN Nigeria	890.00	0.00%	2.55M
Seplat Petroleum	14,907.80	0.00%	136.41K

Name	Last	Chg. %	Vol.
Nascon	176.00	+10.00%	3.16M
Omatek Ventures	1.32	+10.00%	4.39M
Thomaswy	2.53	+10.00%	651.80K
Sunu Assurances	3.08	+10.00%	1.27M
Critical	2.24	+9.80%	10.52M
Fortis Global Insurance	1.81	+9.70%	966.79K
UPDC	3.40	+9.68%	3.35M

Name	Last	Chg. %	Vol.
Okomu Oil Palm	1,276.20	-10.00%	223.80K
Custodian Allied	68.15	-9.13%	2.36M
Sovereign Trust Insurance Plc	2.01	-8.64%	1.22M
Haldane McCall	3.30	-8.33%	320.42K
Ellah Lakes	7.90	-5.39%	5.01M
Daarcomm	1.39	-4.79%	3.39M
Tripple Gee and Co	2.30	-4.17%	341.26K