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

303.81 -14.87 -4.67%

20:59:59 - Closed. Currency in USD

After Hours

305.50

+1.74

+0.57%

22:24:02 - Real-time Data

Type: Equity

Market: United States

Volume: 8,188,331
Bid/Ask: 0.00 / 0.00
Day's Range: 303.17 - 319.65

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

Aug 12, 2026 20:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	138.6	145.2	0	165.00	0	0%	0	0.05	0
APP Call 165.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260814\|165.00C Delta0.9719 Imp Vol4.808 Bid138.6 Gamma0.0006 Theoretical141.9 Ask145.2 Theta-1.7672 Intrinsic Value138.81 Volume0 Vega0.0146 Time Value-138.81 Open Interest0 Rho0.0085 Delta / Theta-0.55 APP Put 165.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260814\|165.00P Delta-0.0013 Imp Vol2.8622 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0688 Intrinsic Value-138.81 Volume0 Vega0.001 Time Value138.81 Open Interest1 Rho0 Delta / Theta0.0188
0	0%	133.5	144	0	170.00	0.05	0%	0	0.25	0
APP Call 170.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260814\|170.00C Delta0.9487 Imp Vol5.5512 Bid133.5 Gamma0.0008 Theoretical138.75 Ask144 Theta-3.3176 Intrinsic Value133.81 Volume0 Vega0.0238 Time Value-133.81 Open Interest0 Rho0.0083 Delta / Theta-0.286 APP Put 170.00 Exp: Aug 14, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260814\|170.00P Delta-0.005 Imp Vol3.2273 Bid0 Gamma0.0002 Theoretical0.13 Ask0.25 Theta-0.2652 Intrinsic Value-133.81 Volume0 Vega0.0033 Time Value133.86 Open Interest7 Rho-0.0001 Delta / Theta0.019
0	0%	128.7	139	0	175.00	0.05	0%	0	0.25	0
APP Call 175.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260814\|175.00C Delta0.9456 Imp Vol5.3614 Bid128.7 Gamma0.0009 Theoretical133.85 Ask139 Theta-3.3612 Intrinsic Value128.81 Volume0 Vega0.025 Time Value-128.81 Open Interest0 Rho0.0085 Delta / Theta-0.2813 APP Put 175.00 Exp: Aug 14, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260814\|175.00P Delta-0.0053 Imp Vol3.0807 Bid0 Gamma0.0002 Theoretical0.13 Ask0.25 Theta-0.2635 Intrinsic Value-128.81 Volume0 Vega0.0034 Time Value128.86 Open Interest8 Rho-0.0001 Delta / Theta0.02
					303.81	Price @ Aug 12, 2026 20:15 GMT
5.9	-63.13%	5.7	6.1	72	305.00	4.9	145%	4.6	5	452
APP Call 305.00 Exp: Aug 14, 2026 Last: 5.9 Chg.: -63.13% SymbolAPP\|20260814\|305.00C Delta0.5259 Imp Vol0.6213 Bid5.7 Gamma0.0283 Theoretical5.9 Ask6.1 Theta-1.4138 Intrinsic Value-1.19 Volume72 Vega0.09 Time Value7.09 Open Interest3 Rho0.0085 Delta / Theta-0.372 APP Put 305.00 Exp: Aug 14, 2026 Last: 4.9 Chg.: 145% SymbolAPP\|20260814\|305.00P Delta-0.4735 Imp Vol0.5644 Bid4.6 Gamma0.0312 Theoretical4.8 Ask5 Theta-1.257 Intrinsic Value1.19 Volume452 Vega0.09 Time Value3.71 Open Interest441 Rho-0.0072 Delta / Theta0.3767
4.7	-68.54%	4.5	5	112	307.50	6	150%	5.8	6.4	504
APP Call 307.50 Exp: Aug 14, 2026 Last: 4.7 Chg.: -68.54% SymbolAPP\|20260814\|307.50C Delta0.4556 Imp Vol0.6247 Bid4.5 Gamma0.0281 Theoretical4.75 Ask5 Theta-1.4137 Intrinsic Value-3.69 Volume112 Vega0.0897 Time Value8.39 Open Interest20 Rho0.0074 Delta / Theta-0.3223 APP Put 307.50 Exp: Aug 14, 2026 Last: 6 Chg.: 150% SymbolAPP\|20260814\|307.50P Delta-0.5517 Imp Vol0.5618 Bid5.8 Gamma0.0312 Theoretical6.1 Ask6.4 Theta-1.2414 Intrinsic Value3.69 Volume504 Vega0.0895 Time Value2.31 Open Interest367 Rho-0.0083 Delta / Theta0.4444
3.85	-67.15%	3.5	3.9	819	310.00	7.5	125.9%	7.4	7.9	683
APP Call 310.00 Exp: Aug 14, 2026 Last: 3.85 Chg.: -67.15% SymbolAPP\|20260814\|310.00C Delta0.3862 Imp Vol0.6198 Bid3.5 Gamma0.0273 Theoretical3.7 Ask3.9 Theta-1.3521 Intrinsic Value-6.19 Volume819 Vega0.0865 Time Value10.04 Open Interest76 Rho0.0063 Delta / Theta-0.2856 APP Put 310.00 Exp: Aug 14, 2026 Last: 7.5 Chg.: 125.9% SymbolAPP\|20260814\|310.00P Delta-0.6264 Imp Vol0.5659 Bid7.4 Gamma0.0296 Theoretical7.65 Ask7.9 Theta-1.195 Intrinsic Value6.19 Volume683 Vega0.0856 Time Value1.31 Open Interest842 Rho-0.0093 Delta / Theta0.5242

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:

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://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

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

NSE 30	8,941.01	-107.12	-1.18%
NSE All Share	243,967.09	-2756.48	-1.12%
US 30	53,765.6	-26.4	-0.05%
US 500	7,745.1	+17.0	+0.22%
FTSE 100	10,833.15	-11.04	-0.10%
DAX	26,331.07	-60.35	-0.23%
South Africa Top 40	107,214.40	-871.20	-0.81%

Brent Oil	88.37	0.00	0.00%
Crude Oil WTI	82.58	-0.62	-0.75%
Gold	4,469.20	+28.10	+0.63%
Silver	65.540	+0.605	+0.93%
Copper	6.6078	-0.0263	-0.40%
London Cocoa	4,110.00	+0.00	+0.00%
London Wheat	200.50	+0.00	+0.00%

Nigeria 10Y	17.327	+0.113	+0.66%
Nigeria 2Y	17.044	-0.002	-0.01%
U.K. 10Y	4.9775	+0.0026	+0.05%
Germany 10Y	3.1570	0.0000	0.00%
U.S. 10Y	4.688	+0.004	+0.09%
U.S. 5Y	4.380	-0.005	-0.11%
U.S. 2Y	4.201	-0.017	-0.40%

Fidelitybk	21.500	-0.500	-2.27%
Zenith Bank	124.80	-1.70	-1.34%
UBA	45.45	-1.00	-2.15%
First HoldCo	140.00	0.00	0.00%
Guaranty Trust Holding	128.50	-0.30	-0.23%
Sterling Bank	7.550	-0.200	-2.58%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	303.81	-14.87	-4.67%
	ACA	145.05	+0.14	+0.10%

Market Movers

Name	Last	Chg. %	Vol.
Fortis Global Insurance	3.00	0.00%	853.16M
First HoldCo	140.00	0.00%	28.28M
Zenith Bank	124.80	-1.34%	14.08M
Guaranty Trust Holding	128.50	-0.23%	6.73M
Lafarge Africa	350.00	-2.48%	4.37M
Nestle Nigeria	2,800.00	+1.82%	394.17K
Seplat Petroleum	11,363.90	0.00%	181.90K

Name	Last	Chg. %	Vol.
International Energy Insurance	4.40	+10.00%	2.01M
ETI	71.40	+9.93%	461.69K
Transexpr	2.36	+9.77%	308.58K
CWG	21.400	+9.74%	3.07M
Cornerst	5.50	+6.80%	1.55M
Veritas Kapital	1.36	+6.25%	9.56M
Linkassure	1.84	+4.55%	9.60M

Name	Last	Chg. %	Vol.
BUA Foods	760.60	-10.00%	299.97K
Unilever Nigeria	131.40	-9.97%	296.13K
John Holt PLC	9.10	-9.90%	283.26K
AVA Capital	8.10	-9.50%	18.46M
Austin Laz	2.90	-8.81%	1.28M
Neimeth	8.05	-6.40%	901.47K
Abbey Mortgage Bank	8.10	-4.71%	1.11M