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

569.79 -29.52 -4.93%

20:37:48 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 5,576,466
Bid/Ask: 0.00 / 0.00
Day's Range: 553.00 - 595.70

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 20, 2025 19:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	325.5	336.3	0	250.00	0.05	0%	0	0.8	0
APP Call 250.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolAPP\|20251024\|250.00C Delta0.9906 Imp Vol3.7344 Bid325.5 Gamma0.0001 Theoretical330.9 Ask336.3 Theta-0.744 Intrinsic Value323.51 Volume0 Vega0.0154 Time Value-323.51 Open Interest0 Rho0.0267 Delta / Theta-1.3315 APP Put 250.00 Exp: Oct 24, 2025 Last: 0.05 Chg.: 0% SymbolAPP\|20251024\|250.00P Delta-0.0093 Imp Vol3.7227 Bid0 Gamma0.0001 Theoretical0.8 Ask0.8 Theta-0.7036 Intrinsic Value-323.51 Volume0 Vega0.0151 Time Value323.56 Open Interest1 Rho-0.0006 Delta / Theta0.0132
0	0%	315.6	325.9	0	260.00	0	0%	0	0.4	0
APP Call 260.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolAPP\|20251024\|260.00C Delta0.9916 Imp Vol3.4705 Bid315.6 Gamma0.0001 Theoretical320.75 Ask325.9 Theta-0.6315 Intrinsic Value313.51 Volume0 Vega0.0139 Time Value-313.51 Open Interest0 Rho0.0279 Delta / Theta-1.5701 APP Put 260.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolAPP\|20251024\|260.00P Delta-0.0057 Imp Vol3.2479 Bid0 Gamma0.0001 Theoretical0.4 Ask0.4 Theta-0.3999 Intrinsic Value-313.51 Volume0 Vega0.0099 Time Value313.51 Open Interest0 Rho-0.0004 Delta / Theta0.0142
0	0%	305.7	316.5	0	270.00	0	0%	0	0.8	0
APP Call 270.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolAPP\|20251024\|270.00C Delta0.988 Imp Vol3.5271 Bid305.7 Gamma0.0001 Theoretical311.1 Ask316.5 Theta-0.8673 Intrinsic Value303.51 Volume0 Vega0.019 Time Value-303.51 Open Interest0 Rho0.0287 Delta / Theta-1.1392 APP Put 270.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolAPP\|20251024\|270.00P Delta-0.0101 Imp Vol3.4089 Bid0 Gamma0.0001 Theoretical0.8 Ask0.8 Theta-0.6963 Intrinsic Value-303.51 Volume0 Vega0.0164 Time Value303.51 Open Interest0 Rho-0.0007 Delta / Theta0.0145
					573.51	Price @ Oct 20, 2025 19:14 GMT
17.39	-43.48%	15.8	17.7	1,232	580.00	15.5	41.55%	15	17.6	327
APP Call 580.00 Exp: Oct 24, 2025 Last: 17.39 Chg.: -43.48% SymbolAPP\|20251024\|580.00C Delta0.517 Imp Vol0.7135 Bid15.8 Gamma0.0092 Theoretical17.39 Ask17.7 Theta-2.19 Intrinsic Value-6.49 Volume1,232 Vega0.242 Time Value23.88 Open Interest382 Rho0.031 Delta / Theta-0.2361 APP Put 580.00 Exp: Oct 24, 2025 Last: 15.5 Chg.: 41.55% SymbolAPP\|20251024\|580.00P Delta-0.4847 Imp Vol0.6443 Bid15 Gamma0.0102 Theoretical15.5 Ask17.6 Theta-1.92 Intrinsic Value6.49 Volume327 Vega0.242 Time Value9.01 Open Interest295 Rho-0.0284 Delta / Theta0.2525
16	-44.06%	14.7	15.4	99	582.50	17.8	40.16%	15.8	19.2	47
APP Call 582.50 Exp: Oct 24, 2025 Last: 16 Chg.: -44.06% SymbolAPP\|20251024\|582.50C Delta0.4916 Imp Vol0.666 Bid14.7 Gamma0.0099 Theoretical15.05 Ask15.4 Theta-2.0462 Intrinsic Value-8.99 Volume99 Vega0.2421 Time Value24.99 Open Interest42 Rho0.0296 Delta / Theta-0.2402 APP Put 582.50 Exp: Oct 24, 2025 Last: 17.8 Chg.: 40.16% SymbolAPP\|20251024\|582.50P Delta-0.5079 Imp Vol0.6852 Bid15.8 Gamma0.0096 Theoretical17.8 Ask19.2 Theta-2.0433 Intrinsic Value8.99 Volume47 Vega0.2421 Time Value8.81 Open Interest231 Rho-0.0298 Delta / Theta0.2486
14.7	-46.64%	13.4	14.5	590	585.00	18.4	38.35%	17.1	20.6	51
APP Call 585.00 Exp: Oct 24, 2025 Last: 14.7 Chg.: -46.64% SymbolAPP\|20251024\|585.00C Delta0.4672 Imp Vol0.6672 Bid13.4 Gamma0.0098 Theoretical13.95 Ask14.5 Theta-2.0419 Intrinsic Value-11.49 Volume590 Vega0.2414 Time Value26.19 Open Interest199 Rho0.0282 Delta / Theta-0.2288 APP Put 585.00 Exp: Oct 24, 2025 Last: 18.4 Chg.: 38.35% SymbolAPP\|20251024\|585.00P Delta-0.5347 Imp Vol0.6533 Bid17.1 Gamma0.01 Theoretical18.4 Ask20.6 Theta-1.9382 Intrinsic Value11.49 Volume51 Vega0.2413 Time Value6.91 Open Interest139 Rho-0.0311 Delta / Theta0.2759

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	5,476.30	+37.16	+0.68%
NSE All Share	149,940.81	+963.03	+0.65%
US 30	46,728.5	+537.9	+1.16%
US 500	6,740.3	+76.3	+1.14%
FTSE 100	9,403.57	+49.00	+0.52%
DAX	24,291.19	+460.20	+1.93%
South Africa Top 40	104,022.91	+593.88	+0.57%

Brent Oil	60.95	-0.34	-0.55%
Crude Oil WTI	56.99	-0.16	-0.28%
Gold	4,383.11	+169.81	+4.03%
Silver	51.660	+1.556	+3.11%
Copper	5.0518	+0.0823	+1.66%
London Cocoa	4,099.00	-7.00	-0.17%
London Wheat	164.35	-0.80	-0.48%

Nigeria 10Y	15.577	+0.001	+0.01%
Nigeria 2Y	16.019	-0.002	-0.01%
U.K. 10Y	4.5160	-0.0160	-0.35%
Germany 10Y	2.5765	-0.0075	-0.29%
U.S. 10Y	3.985	-0.025	-0.62%
U.S. 5Y	3.578	-0.014	-0.39%
U.S. 2Y	3.464	-0.001	-0.03%

Fidelitybk	19.900	-0.100	-0.50%
Zenith Bank	68.60	+0.40	+0.59%
UBA	42.95	+0.95	+2.26%
First HoldCo	32.50	+1.10	+3.50%
Guaranty Trust Holding	93.25	-0.05	-0.05%
Sterling Bank	8.100	+0.300	+3.85%
Dangote Cement	600.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
APP	569.79	-29.52	-4.93%
NH Amundi HANARO .	53,895	+990	+1.87%
Invesco S&P 500 E.	551.22	0.00	0.00%
Nikko Global High.	18,271.000	+57.000	+0.31%
SULAMÉRICA SHELL .	26.441	+0.014	+0.05%
MSCI EMU Financia.	99.98	+0.86	+0.87%
Igm Fondo di Fond.	6.802	-0.001	-0.01%
BLY/KRW	4.8	+0.1	+2.14%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	25.45	-0.78%	42.41M
Nigerian Breweries	76.00	0.00%	17.91M
Zenith Bank	68.60	+0.59%	14.78M
Geregu Power	1,141.50	0.00%	9.04M
Aradel Holdings	640.20	+1.46%	5.10M
Dangote Cement	600.00	0.00%	3.36M
MTN Nigeria	480.00	+1.18%	3.06M

Name	Last	Chg. %	Vol.
Union Dicon Salt	8.80	+10.00%	758.58K
Eunisell Interlinked	53.200	+9.92%	2.32M
Sovereign Trust Insurance Plc	3.80	+6.44%	4.92M
BUA Cement	170.00	+6.25%	339.47K
Nigerian Enamelware PLC	45.00	+6.01%	165.05K
UAC Of Nigeria	69.95	+5.19%	430.36K
Sterling Bank	8.100	+3.85%	6.91M

Name	Last	Chg. %	Vol.
Juli	8.06	-9.94%	138.24K
Thomaswy	2.72	-9.63%	656.28K
Daarcomm	1.04	-7.14%	5.23M
Universal Insurance PLC	1.14	-5.00%	7.77M
Royalex	2.30	-4.17%	10.06M
Conoil	202.50	-4.07%	213.45K
Mansard Ins	16.360	-4.05%	557.67K