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

599.31 -6.37 -1.05%

17/10 - Closed. Currency in USD

After Hours

598.01

-1.30

-0.22%

0:59:59 - Real-time Data

Type: Equity

Market: United States

Volume: 3,298,195
Bid/Ask: 0.00 / 0.00
Day's Range: 589.20 - 612.74

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

Oct 17, 2025 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	341.8	352.8	0	250.00	0.05	0%	0	0.7	0
APP Call 250.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolAPP\|20251024\|250.00C Delta0 Imp Vol0 Bid341.8 Gamma0 Theoretical0 Ask352.8 Theta0 Intrinsic Value349.31 Volume0 Vega0 Time Value-349.31 Open Interest0 Rho0 Delta / Theta0 APP Put 250.00 Exp: Oct 24, 2025 Last: 0.05 Chg.: 0% SymbolAPP\|20251024\|250.00P Delta-0.0079 Imp Vol2.842 Bid0 Gamma0.0001 Theoretical0.7 Ask0.7 Theta-0.3645 Intrinsic Value-349.31 Volume0 Vega0.018 Time Value349.36 Open Interest1 Rho-0.001 Delta / Theta0.0217
0	0%	331.8	343.9	0	260.00	0	0%	0	1.35	0
APP Call 260.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolAPP\|20251024\|260.00C Delta0.9994 Imp Vol1.9486 Bid331.8 Gamma0 Theoretical337.85 Ask343.9 Theta-0.0548 Intrinsic Value339.31 Volume0 Vega0.0018 Time Value-339.31 Open Interest0 Rho0.0497 Delta / Theta-18.2452 APP Put 260.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolAPP\|20251024\|260.00P Delta-0.0135 Imp Vol3 Bid0 Gamma0.0001 Theoretical1.35 Ask1.35 Theta-0.611 Intrinsic Value-339.31 Volume0 Vega0.0286 Time Value339.31 Open Interest0 Rho-0.0017 Delta / Theta0.022
0	0%	321.9	333	0	270.00	0	0%	0	1.5	0
APP Call 270.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolAPP\|20251024\|270.00C Delta0 Imp Vol0 Bid321.9 Gamma0 Theoretical0 Ask333 Theta0 Intrinsic Value329.31 Volume0 Vega0 Time Value-329.31 Open Interest0 Rho0 Delta / Theta0 APP Put 270.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolAPP\|20251024\|270.00P Delta-0.0152 Imp Vol2.9248 Bid0 Gamma0.0002 Theoretical1.5 Ask1.5 Theta-0.6599 Intrinsic Value-329.31 Volume0 Vega0.0316 Time Value329.31 Open Interest0 Rho-0.0019 Delta / Theta0.023
					599.31	Price @ Oct 17, 2025 20:14 GMT
19.09	-27.41%	16.9	19.5	657	600.00	19	-4.28%	18.1	21.6	230
APP Call 600.00 Exp: Oct 24, 2025 Last: 19.09 Chg.: -27.41% SymbolAPP\|20251024\|600.00C Delta0.5142 Imp Vol0.5799 Bid16.9 Gamma0.0083 Theoretical19.09 Ask19.5 Theta-1.403 Intrinsic Value-0.69 Volume657 Vega0.3309 Time Value19.78 Open Interest478 Rho0.0554 Delta / Theta-0.3665 APP Put 600.00 Exp: Oct 24, 2025 Last: 19 Chg.: -4.28% SymbolAPP\|20251024\|600.00P Delta-0.4869 Imp Vol0.5697 Bid18.1 Gamma0.0084 Theoretical19 Ask21.6 Theta-1.3161 Intrinsic Value0.69 Volume230 Vega0.3309 Time Value18.31 Open Interest255 Rho-0.0519 Delta / Theta0.37
17.95	-26.22%	17.1	18.2	135	602.50	21.6	3.6%	21.5	22.9	131
APP Call 602.50 Exp: Oct 24, 2025 Last: 17.95 Chg.: -26.22% SymbolAPP\|20251024\|602.50C Delta0.4936 Imp Vol0.5811 Bid17.1 Gamma0.0083 Theoretical17.95 Ask18.2 Theta-1.4052 Intrinsic Value-3.19 Volume135 Vega0.331 Time Value21.14 Open Interest166 Rho0.0533 Delta / Theta-0.3513 APP Put 602.50 Exp: Oct 24, 2025 Last: 21.6 Chg.: 3.6% SymbolAPP\|20251024\|602.50P Delta-0.5212 Imp Vol0.582 Bid21.5 Gamma0.0083 Theoretical21.6 Ask22.9 Theta-1.3382 Intrinsic Value3.19 Volume131 Vega0.3296 Time Value18.41 Open Interest32 Rho-0.0549 Delta / Theta0.3895
16.71	-23.7%	16	16.9	221	605.00	23.2	-7.57%	19.4	23	29
APP Call 605.00 Exp: Oct 24, 2025 Last: 16.71 Chg.: -23.7% SymbolAPP\|20251024\|605.00C Delta0.4728 Imp Vol0.5777 Bid16 Gamma0.0083 Theoretical16.71 Ask16.9 Theta-1.3929 Intrinsic Value-5.69 Volume221 Vega0.3303 Time Value22.4 Open Interest165 Rho0.0511 Delta / Theta-0.3394 APP Put 605.00 Exp: Oct 24, 2025 Last: 23.2 Chg.: -7.57% SymbolAPP\|20251024\|605.00P Delta-0.5306 Imp Vol0.5547 Bid19.4 Gamma0.0087 Theoretical21.2 Ask23 Theta-1.2751 Intrinsic Value5.69 Volume29 Vega0.33 Time Value17.51 Open Interest160 Rho-0.0557 Delta / Theta0.4161

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	5,439.14	+22.20	+0.41%
NSE All Share	148,977.78	+622.74	+0.42%
US 30	46,234.5	+282.3	+0.61%
US 500	6,672.9	+43.8	+0.66%
FTSE 100	9,354.57	-81.52	-0.86%
DAX	23,830.99	-441.20	-1.82%
South Africa Top 40	103,429.03	-2326.99	-2.20%

Brent Oil	61.29	+0.23	+0.38%
Crude Oil WTI	57.54	+0.08	+0.14%
Gold	4,213.30	-91.30	-2.12%
Silver	50.104	-3.192	-5.99%
Copper	4.9695	-0.0295	-0.59%
London Cocoa	4,106.00	-92.00	-2.19%
London Wheat	165.15	+1.65	+1.01%

Nigeria 10Y	15.577	+0.001	+0.01%
Nigeria 2Y	16.019	-0.002	-0.01%
U.K. 10Y	4.5320	+0.0280	+0.62%
Germany 10Y	2.5784	+0.0090	+0.35%
U.S. 10Y	4.009	+0.033	+0.83%
U.S. 5Y	3.592	+0.042	+1.18%
U.S. 2Y	3.464	+0.038	+1.11%

Fidelitybk	20.000	-0.100	-0.50%
Zenith Bank	68.20	+0.15	+0.22%
UBA	42.00	0.00	0.00%
First HoldCo	31.40	-0.60	-1.88%
Guaranty Trust Holding	93.30	-0.20	-0.21%
Sterling Bank	7.800	-0.400	-4.88%
Dangote Cement	600.00	+0.20	+0.03%

Recent Quotes

Name	Price	Chg.	Chg. %
APP	599.31	-6.37	-1.05%
Natixis Internati.	251.020	+0.740	+0.30%
Sabadell Euroacci.	23.579	+0.217	+0.93%
IKBZ	85.00	0.00	0.00%
Maestro Equity Pr.	46.898	-0.421	-0.89%
Interfund Equity .	30.132	-0.346	-1.14%
Fondo Interaccion.	0.022	0.000	0.00%
ATTI	0.002	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
UBA	42.00	0.00%	59.18M
Access Holdings	25.65	-0.58%	50.39M
Fidelitybk	20.000	-0.50%	46.99M
Nascon	101.00	+1.00%	6.89M
Dangote Cement	600.00	+0.03%	4.40M
MTN Nigeria	474.40	+0.66%	2.45M
Aradel Holdings	631.00	0.00%	1.41M

Name	Last	Chg. %	Vol.
Eunisell Interlinked	48.400	+10.00%	576.27K
UPDC	6.98	+9.92%	2.39M
Sovereign Trust Insurance Plc	3.57	+9.51%	34.24M
Universal Insurance PLC	1.20	+9.09%	16.65M
Daarcomm	1.12	+8.74%	1.74M
Rtbriscoe	3.66	+7.65%	1.24M
Guinea Insurance PLC	1.49	+6.43%	7.15M

Name	Last	Chg. %	Vol.
Livingtrust Mortgage Bank	4.50	-10.00%	234.10K
International Energy Insurance	2.73	-8.39%	533.14K
Consolidated Hallmark	4.47	-6.29%	1.39M
Sterling Bank	7.800	-4.88%	8.72M
Coronation Insurance	3.15	-4.55%	1.66M
International Breweries	14.50	-3.33%	463.92K
FTN Cocoa Processors PLC	5.71	-3.22%	1.69M