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

311.74 -0.32 -0.10%

- Closed. Currency in USD

After Hours

311.22

-0.52

-0.17%

- Real-time Data

Type: Equity

Market: United States

Volume: 3,556,846
Bid/Ask: 0.00 / 0.00
Day's Range: 305.28 - 318.79

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 01, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	143.4	154	0	165.00	0	0%	0	4.3	0
APP Call 165.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260904\|165.00C Delta0.977 Imp Vol3.8741 Bid143.4 Gamma0.0005 Theoretical148.7 Ask154 Theta-1.0125 Intrinsic Value146.74 Volume0 Vega0.0154 Time Value-146.74 Open Interest0 Rho0.0129 Delta / Theta-0.9649 APP Put 165.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260904\|165.00P Delta-0.0367 Imp Vol4.4381 Bid0 Gamma0.0006 Theoretical2.15 Ask4.3 Theta-1.6844 Intrinsic Value-146.74 Volume0 Vega0.0228 Time Value146.74 Open Interest0 Rho-0.001 Delta / Theta0.0218
0	0%	140	149	0	170.00	0	0%	0	4.3	0
APP Call 170.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260904\|170.00C Delta0.9651 Imp Vol4.136 Bid140 Gamma0.0007 Theoretical144.5 Ask149 Theta-1.5233 Intrinsic Value141.74 Volume0 Vega0.0219 Time Value-141.74 Open Interest0 Rho0.0129 Delta / Theta-0.6335 APP Put 170.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260904\|170.00P Delta-0.0383 Imp Vol4.2594 Bid0 Gamma0.0007 Theoretical2.15 Ask4.3 Theta-1.6714 Intrinsic Value-141.74 Volume0 Vega0.0236 Time Value141.74 Open Interest0 Rho-0.0011 Delta / Theta0.0229
0	0%	135	144	0	175.00	0	0%	0	4.3	0
APP Call 175.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260904\|175.00C Delta0.9636 Imp Vol3.9656 Bid135 Gamma0.0007 Theoretical139.5 Ask144 Theta-1.5109 Intrinsic Value136.74 Volume0 Vega0.0226 Time Value-136.74 Open Interest0 Rho0.0133 Delta / Theta-0.6378 APP Put 175.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260904\|175.00P Delta-0.0399 Imp Vol4.0856 Bid0 Gamma0.0007 Theoretical2.15 Ask4.3 Theta-1.6578 Intrinsic Value-136.74 Volume0 Vega0.0244 Time Value136.74 Open Interest0 Rho-0.0011 Delta / Theta0.0241
					311.74	Price @ Sep 01, 2026 20:14 GMT
6.75	-12.34%	6.5	7.1	95	312.50	6.6	-8.71%	6.1	6.9	109
APP Call 312.50 Exp: Sep 04, 2026 Last: 6.75 Chg.: -12.34% SymbolAPP\|20260904\|312.50C Delta0.5148 Imp Vol0.5941 Bid6.5 Gamma0.0237 Theoretical6.8 Ask7.1 Theta-1.1338 Intrinsic Value-0.76 Volume95 Vega0.113 Time Value7.51 Open Interest168 Rho0.0127 Delta / Theta-0.4541 APP Put 312.50 Exp: Sep 04, 2026 Last: 6.6 Chg.: -8.71% SymbolAPP\|20260904\|312.50P Delta-0.4857 Imp Vol0.5823 Bid6.1 Gamma0.0242 Theoretical6.5 Ask6.9 Theta-1.0827 Intrinsic Value0.76 Volume109 Vega0.113 Time Value5.84 Open Interest114 Rho-0.0114 Delta / Theta0.4486
5.7	-5%	5.3	6	235	315.00	9	2.74%	7.4	8.2	51
APP Call 315.00 Exp: Sep 04, 2026 Last: 5.7 Chg.: -5% SymbolAPP\|20260904\|315.00C Delta0.456 Imp Vol0.5949 Bid5.3 Gamma0.0235 Theoretical5.65 Ask6 Theta-1.1276 Intrinsic Value-3.26 Volume235 Vega0.1124 Time Value8.96 Open Interest329 Rho0.0113 Delta / Theta-0.4044 APP Put 315.00 Exp: Sep 04, 2026 Last: 9 Chg.: 2.74% SymbolAPP\|20260904\|315.00P Delta-0.5463 Imp Vol0.5786 Bid7.4 Gamma0.0242 Theoretical7.8 Ask8.2 Theta-1.0674 Intrinsic Value3.26 Volume51 Vega0.1123 Time Value5.74 Open Interest534 Rho-0.0127 Delta / Theta0.5118
4.6	-9.8%	4.6	5	162	317.50	10.3	0%	8.8	9.7	11
APP Call 317.50 Exp: Sep 04, 2026 Last: 4.6 Chg.: -9.8% SymbolAPP\|20260904\|317.50C Delta0.4015 Imp Vol0.61 Bid4.6 Gamma0.0224 Theoretical4.8 Ask5 Theta-1.126 Intrinsic Value-5.76 Volume162 Vega0.1096 Time Value10.36 Open Interest197 Rho0.0099 Delta / Theta-0.3566 APP Put 317.50 Exp: Sep 04, 2026 Last: 10.3 Chg.: 0% SymbolAPP\|20260904\|317.50P Delta-0.6062 Imp Vol0.5749 Bid8.8 Gamma0.0237 Theoretical9.25 Ask9.7 Theta-1.0276 Intrinsic Value5.76 Volume11 Vega0.109 Time Value4.54 Open Interest48 Rho-0.014 Delta / Theta0.5899

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	9,041.02	+71.19	+0.79%
NSE All Share	246,082.63	+1883.13	+0.77%
US 30	52,787.5	+19.9	+0.04%
US 500	7,637.3	+5.8	+0.08%
FTSE 100	10,789.28	-34.98	-0.32%
DAX	25,970.11	-288.00	-1.10%
South Africa Top 40	108,358.38	-402.12	-0.37%

Brent Oil	91.75	+3.38	+3.82%
Crude Oil WTI	90.80	+0.13	+0.14%
Gold	4,376.50	-19.90	-0.45%
Silver	64.701	-0.668	-1.02%
Copper	6.5378	+0.0038	+0.06%
London Cocoa	4,706.00	-67.00	-1.40%
London Wheat	216.50	+0.75	+0.35%

Nigeria 10Y	17.121	-0.002	-0.01%
Nigeria 2Y	16.895	-0.012	-0.07%
U.K. 10Y	5.2248	+0.1553	+3.06%
Germany 10Y	3.3387	+0.0149	+0.45%
U.S. 10Y	4.799	+0.041	+0.86%
U.S. 5Y	4.557	0.000	0.00%
U.S. 2Y	4.400	+0.006	+0.14%

Fidelitybk	20.500	+0.500	+2.50%
Zenith Bank	128.30	+0.90	+0.71%
UBA	47.85	+0.50	+1.06%
First HoldCo	146.70	+1.70	+1.17%
Guaranty Trust Holding	133.60	+0.60	+0.45%
Sterling Bank	7.850	0.000	0.00%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	311.74	-0.32	-0.10%
	OLAT	74.14	+3.53	+5.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	32.50	+1.25%	129.89M
Guaranty Trust Holding	133.60	+0.45%	32.10M
Zenith Bank	128.30	+0.71%	24.80M
Lafarge Africa	350.00	+4.48%	6.45M
MTN Nigeria	807.00	0.00%	5.82M
Aradel Holdings	1,539.90	+8.83%	3.03M
Seplat Petroleum	12,320.60	0.00%	314.55K

Name	Last	Chg. %	Vol.
FTN Cocoa Processors PLC	8.25	+10.00%	1.81M
McNichols	4.95	+10.00%	2.48M
Sunu Assurances	3.43	+9.94%	768.53K
Sovereign Trust Insurance Plc	2.06	+9.57%	5.72M
Caverton Offshore Support	4.600	+9.52%	414.16K
Maybaker	40.500	+9.46%	1.76M
Aradel Holdings	1,539.90	+8.83%	3.03M

Name	Last	Chg. %	Vol.
Tripple Gee and Co	2.60	-9.72%	711.79K
Abctrans	4.75	-9.52%	977.47K
Nahco	136.350	-9.22%	813.36K
Rtbriscoe	10.35	-9.21%	1.07M
UPDC REIT	13.50	-4.93%	788.97K
Unilever Nigeria	110.00	-3.51%	3.13M
Guinea Insurance PLC	0.73	-2.67%	2.70M