Breaking News

Applovin Corp (APP)

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

Add to/Remove from a Portfolio Add to Watchlist

480.08 -3.67 -0.76%

17:48:11 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,728,255
Bid/Ask: 0.00 / 0.00
Day's Range: 472.42 - 485.53

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 29, 2025 16:44 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
267.7	-1.35%	268.9	271	2	210.00	0	0%	0	4.3	0
APP Call 210.00 Exp: Aug 29, 2025 Last: 267.7 Chg.: -1.35% SymbolAPP\|20250829\|210.00C Delta0.9949 Imp Vol6.6409 Bid268.9 Gamma0.0001 Theoretical271 Ask271 Theta-1.2531 Intrinsic Value268.9 Volume2 Vega0.0036 Time Value-1.2 Open Interest5 Rho0.0056 Delta / Theta-0.794 APP Put 210.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolAPP\|20250829\|210.00P Delta-0.0219 Imp Vol8.935 Bid0 Gamma0.0002 Theoretical2.15 Ask4.3 Theta-5.92 Intrinsic Value-268.9 Volume0 Vega0.0131 Time Value268.9 Open Interest0 Rho-0.0003 Delta / Theta0.0037
267.73	0%	259.1	267.9	0	215.00	0	0%	0	4.3	0
APP Call 215.00 Exp: Aug 29, 2025 Last: 267.73 Chg.: 0% SymbolAPP\|20250829\|215.00C Delta0.9772 Imp Vol8.74 Bid259.1 Gamma0.0002 Theoretical267.9 Ask267.9 Theta-6.0177 Intrinsic Value263.9 Volume0 Vega0.0135 Time Value3.83 Open Interest2 Rho0.0054 Delta / Theta-0.1624 APP Put 215.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolAPP\|20250829\|215.00P Delta-0.0225 Imp Vol8.7067 Bid0 Gamma0.0002 Theoretical2.15 Ask4.3 Theta-5.8995 Intrinsic Value-263.9 Volume0 Vega0.0134 Time Value263.9 Open Interest0 Rho-0.0003 Delta / Theta0.0038
262.78	0%	254.1	265.5	0	220.00	0	0%	0	4.3	0
APP Call 220.00 Exp: Aug 29, 2025 Last: 262.78 Chg.: 0% SymbolAPP\|20250829\|220.00C Delta0.9611 Imp Vol10.0036 Bid254.1 Gamma0.0003 Theoretical265.5 Ask265.5 Theta-10.7001 Intrinsic Value258.9 Volume0 Vega0.021 Time Value3.88 Open Interest3 Rho0.0053 Delta / Theta-0.0898 APP Put 220.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolAPP\|20250829\|220.00P Delta-0.0231 Imp Vol8.4837 Bid0 Gamma0.0003 Theoretical2.15 Ask4.3 Theta-5.8783 Intrinsic Value-258.9 Volume0 Vega0.0137 Time Value258.9 Open Interest0 Rho-0.0003 Delta / Theta0.0039
					478.9	Price @ Aug 29, 2025 16:44 GMT
2.5	-65.47%	2.3	2.5	2,219	480.00	2	-32.2%	1.7	2.3	2,286
APP Call 480.00 Exp: Aug 29, 2025 Last: 2.5 Chg.: -65.47% SymbolAPP\|20250829\|480.00C Delta0.5575 Imp Vol0.2121 Bid2.3 Gamma0.0745 Theoretical2.5 Ask2.5 Theta-1.0924 Intrinsic Value-1.1 Volume2,219 Vega0.0986 Time Value3.6 Open Interest3,296 Rho0.0072 Delta / Theta-0.5103 APP Put 480.00 Exp: Aug 29, 2025 Last: 2 Chg.: -32.2% SymbolAPP\|20250829\|480.00P Delta-0.4484 Imp Vol0.2357 Bid1.7 Gamma0.0673 Theoretical2 Ask2.3 Theta-1.1589 Intrinsic Value1.1 Volume2,286 Vega0.0988 Time Value0.9 Open Interest366 Rho-0.0052 Delta / Theta0.387
1.25	-78.03%	1.15	1.5	680	482.50	3.5	-14.63%	3	3.5	267
APP Call 482.50 Exp: Aug 29, 2025 Last: 1.25 Chg.: -78.03% SymbolAPP\|20250829\|482.50C Delta0.3651 Imp Vol0.2013 Bid1.15 Gamma0.0748 Theoretical1.25 Ask1.5 Theta-0.9798 Intrinsic Value-3.6 Volume680 Vega0.0939 Time Value4.85 Open Interest241 Rho0.0047 Delta / Theta-0.3727 APP Put 482.50 Exp: Aug 29, 2025 Last: 3.5 Chg.: -14.63% SymbolAPP\|20250829\|482.50P Delta-0.6086 Imp Vol0.252 Bid3 Gamma0.0612 Theoretical3.5 Ask3.5 Theta-1.1966 Intrinsic Value3.6 Volume267 Vega0.0959 Time Value-0.1 Open Interest406 Rho-0.0067 Delta / Theta0.5086
0.7	-83.57%	0.6	0.95	1,751	485.00	5	-3.85%	4.8	5.7	197
APP Call 485.00 Exp: Aug 29, 2025 Last: 0.7 Chg.: -83.57% SymbolAPP\|20250829\|485.00C Delta0.2221 Imp Vol0.2205 Bid0.6 Gamma0.0541 Theoretical0.7 Ask0.95 Theta-0.8445 Intrinsic Value-6.1 Volume1,751 Vega0.0744 Time Value6.8 Open Interest1,218 Rho0.0029 Delta / Theta-0.263 APP Put 485.00 Exp: Aug 29, 2025 Last: 5 Chg.: -3.85% SymbolAPP\|20250829\|485.00P Delta-0.7756 Imp Vol0.2243 Bid4.8 Gamma0.0537 Theoretical5 Ask5.7 Theta-0.8156 Intrinsic Value6.1 Volume197 Vega0.0747 Time Value-1.1 Open Interest250 Rho-0.0079 Delta / Theta0.951

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	5,116.08	-10.72	-0.21%
NSE All Share	140,295.47	-261.77	-0.19%
US 30	45,521.8	-115.1	-0.25%
US 500	6,462.5	-39.4	-0.61%
FTSE 100	9,187.34	-29.48	-0.32%
DAX	23,919.62	-120.30	-0.50%
South Africa Top 40	94,184.64	-49.95	-0.05%

Brent Oil	67.36	-0.62	-0.91%
Crude Oil WTI	63.96	-0.64	-0.99%
Gold	3,515.07	+40.77	+1.17%
Silver	40.205	+1.015	+2.59%
Copper	4.5825	+0.0435	+0.96%
London Cocoa	5,376.00	-70.00	-1.29%
London Wheat	168.40	-1.00	-0.59%

Nigeria 10Y	17.003	+1.320	+8.42%
Nigeria 2Y	17.549	+0.009	+0.05%
U.K. 10Y	4.7140	-0.0090	-0.19%
Germany 10Y	2.7172	-0.0068	-0.25%
U.S. 10Y	4.219	+0.012	+0.29%
U.S. 5Y	3.696	0.000	0.00%
U.S. 2Y	3.621	-0.014	-0.39%

Fidelitybk	21.300	0.000	0.00%
Zenith Bank	66.00	-3.00	-4.35%
UBA	48.65	-0.15	-0.31%
First HoldCo	32.50	-0.05	-0.15%
Guaranty Trust Holding	92.00	-0.05	-0.05%
Sterling Bank	7.800	-0.200	-2.50%
Dangote Cement	520.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
APP	480.08	-3.67	-0.76%
Israel 2.75 03-J.	0.000	0.000	0.00%
Hancock Horizon B.	34.32	-0.01	-0.03%
Afirvis SA de CV .	312.803	+0.028	+0.01%
GF Global Selctio.	0.617	+0.007	+1.21%
AAPL	9,421.00	+744.00	+8.57%
Pictet-EUR Short .	135.330	+0.050	+0.04%
Allianz Global In.	451.610	-0.990	-0.22%

Market Movers

Name	Last	Chg. %	Vol.
VFD PLC	11.00	0.00%	49.29M
Access Holdings	26.50	-1.85%	26.85M
Guaranty Trust Holding	92.00	-0.05%	21.33M
First HoldCo	32.50	-0.15%	19.93M
Zenith Bank	66.00	-4.35%	17.35M
Lafarge Africa	130.00	0.00%	7.18M
MTN Nigeria	435.00	0.00%	1.01M

Name	Last	Chg. %	Vol.
Learn Africa	7.800	+9.86%	1.03M
Union Dicon Salt	12.10	+8.04%	1.00M
Prestige	1.74	+6.75%	1.48M
Academy Press	9.55	+6.11%	1.27M
Omatek Ventures	1.40	+6.06%	419.99K
Berger Paints	36.90	+5.73%	1.01M
Rtbriscoe	3.54	+5.36%	4.81M

Name	Last	Chg. %	Vol.
John Holt PLC	6.30	-10.00%	693.33K
Lasaco Assurance PLC	3.00	-9.64%	8.04M
Guinea Insurance PLC	1.42	-7.79%	6.97M
Universal Insurance PLC	1.20	-6.25%	19.53M
Secure Electronic Tech	0.85	-5.56%	33.17M
Mansard Ins	15.600	-5.45%	1.47M
Cutix	3.500	-5.15%	4.10M