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

555.08 -9.53 -1.69%

16:00:21 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,153,128
Bid/Ask: 0.00 / 0.00
Day's Range: 549.62 - 576.46

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

Jul 02, 2026 14:48 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
8.3	8.3%	5	9.9	5	557.50	4	4%	3.1	5.7	14
APP Call 557.50 Exp: Jul 02, 2026 Last: 8.3 Chg.: 8.3% SymbolAPP\|20260702\|557.50C Delta0.6944 Imp Vol0.3673 Bid5 Gamma0.0326 Theoretical7.45 Ask9.9 Theta-1.9482 Intrinsic Value5.69 Volume5 Vega0.1025 Time Value2.61 Open Interest23 Rho0.0104 Delta / Theta-0.3564 APP Put 557.50 Exp: Jul 02, 2026 Last: 4 Chg.: 4% SymbolAPP\|20260702\|557.50P Delta-0.3704 Imp Vol0.5797 Bid3.1 Gamma0.0223 Theoretical4.4 Ask5.7 Theta-3.2296 Intrinsic Value-5.69 Volume14 Vega0.1104 Time Value9.69 Open Interest4 Rho-0.0052 Delta / Theta0.1147
6.1	6.1%	3.9	7.8	28	560.00	6	6%	4.2	7	120
APP Call 560.00 Exp: Jul 02, 2026 Last: 6.1 Chg.: 6.1% SymbolAPP\|20260702\|560.00C Delta0.6077 Imp Vol0.3683 Bid3.9 Gamma0.0357 Theoretical5.85 Ask7.8 Theta-2.1334 Intrinsic Value3.19 Volume28 Vega0.1124 Time Value2.91 Open Interest309 Rho0.0091 Delta / Theta-0.2848 APP Put 560.00 Exp: Jul 02, 2026 Last: 6 Chg.: 6% SymbolAPP\|20260702\|560.00P Delta-0.4293 Imp Vol0.5949 Bid4.2 Gamma0.0226 Theoretical5.6 Ask7 Theta-3.4433 Intrinsic Value-3.19 Volume120 Vega0.1148 Time Value9.19 Open Interest132 Rho-0.0059 Delta / Theta0.1247
5.6	5.6%	3.5	6.1	8	562.50	7.02	7.02%	5.2	8.5	41
APP Call 562.50 Exp: Jul 02, 2026 Last: 5.6 Chg.: 5.6% SymbolAPP\|20260702\|562.50C Delta0.5155 Imp Vol0.3972 Bid3.5 Gamma0.0343 Theoretical4.8 Ask6.1 Theta-2.3773 Intrinsic Value0.69 Volume8 Vega0.1166 Time Value4.91 Open Interest23 Rho0.0077 Delta / Theta-0.2169 APP Put 562.50 Exp: Jul 02, 2026 Last: 7.02 Chg.: 7.02% SymbolAPP\|20260702\|562.50P Delta-0.4864 Imp Vol0.6013 Bid5.2 Gamma0.0227 Theoretical6.85 Ask8.5 Theta-3.532 Intrinsic Value-0.69 Volume41 Vega0.1166 Time Value7.71 Open Interest7 Rho-0.0067 Delta / Theta0.1377
					563.19	Price @ Jul 02, 2026 14:48 GMT
3.8	3.8%	2.6	5.1	75	565.00	9.8	9.8%	6.2	11.2	25
APP Call 565.00 Exp: Jul 02, 2026 Last: 3.8 Chg.: 3.8% SymbolAPP\|20260702\|565.00C Delta0.4336 Imp Vol0.4155 Bid2.6 Gamma0.0324 Theoretical3.85 Ask5.1 Theta-2.4492 Intrinsic Value-1.81 Volume75 Vega0.115 Time Value5.61 Open Interest156 Rho0.0065 Delta / Theta-0.177 APP Put 565.00 Exp: Jul 02, 2026 Last: 9.8 Chg.: 9.8% SymbolAPP\|20260702\|565.00P Delta-0.5391 Imp Vol0.6471 Bid6.2 Gamma0.021 Theoretical8.7 Ask11.2 Theta-3.7846 Intrinsic Value1.81 Volume25 Vega0.1161 Time Value7.99 Open Interest54 Rho-0.0074 Delta / Theta0.1424
5	5%	2.3	4.1	2	567.50	7.5	7.5%	6.4	12.4	5
APP Call 567.50 Exp: Jul 02, 2026 Last: 5 Chg.: 5% SymbolAPP\|20260702\|567.50C Delta0.3646 Imp Vol0.4443 Bid2.3 Gamma0.0289 Theoretical3.2 Ask4.1 Theta-2.4965 Intrinsic Value-4.31 Volume2 Vega0.1099 Time Value9.31 Open Interest22 Rho0.0055 Delta / Theta-0.146 APP Put 567.50 Exp: Jul 02, 2026 Last: 7.5 Chg.: 7.5% SymbolAPP\|20260702\|567.50P Delta-0.6022 Imp Vol0.5813 Bid6.4 Gamma0.0227 Theoretical9.4 Ask12.4 Theta-3.297 Intrinsic Value4.31 Volume5 Vega0.1128 Time Value3.19 Open Interest29 Rho-0.0081 Delta / Theta0.1827
2.4	2.4%	1.75	3.1	179	570.00	13.23	13.23%	9.3	14.7	10
APP Call 570.00 Exp: Jul 02, 2026 Last: 2.4 Chg.: 2.4% SymbolAPP\|20260702\|570.00C Delta0.2969 Imp Vol0.4471 Bid1.75 Gamma0.0265 Theoretical2.425 Ask3.1 Theta-2.3117 Intrinsic Value-6.81 Volume179 Vega0.1012 Time Value9.21 Open Interest250 Rho0.0044 Delta / Theta-0.1285 APP Put 570.00 Exp: Jul 02, 2026 Last: 13.23 Chg.: 13.23% SymbolAPP\|20260702\|570.00P Delta-0.635 Imp Vol0.673 Bid9.3 Gamma0.0191 Theoretical12 Ask14.7 Theta-3.7211 Intrinsic Value6.81 Volume10 Vega0.1099 Time Value6.42 Open Interest20 Rho-0.0086 Delta / Theta0.1707

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	8,146.24	-37.86	-0.46%
NSE All Share	224,586.72	-1103.35	-0.49%
US 30	52,763.9	+457.7	+0.88%
US 500	7,501.6	+18.2	+0.24%
FTSE 100	10,686.50	+208.16	+1.99%
DAX	25,628.07	+558.96	+2.23%
South Africa Top 40	102,225.38	+948.97	+0.94%

Brent Oil	70.88	-0.69	-0.96%
Crude Oil WTI	67.77	-0.81	-1.18%
Gold	4,140.01	+57.61	+1.41%
Silver	61.795	+1.284	+2.12%
Copper	6.1983	+0.0187	+0.30%
London Cocoa	3,793.00	-23.00	-0.60%
London Wheat	172.00	+2.25	+1.33%

Nigeria 10Y	17.549	0.000	0.00%
Nigeria 2Y	17.592	0.000	0.00%
U.K. 10Y	4.7831	+0.0200	+0.42%
Germany 10Y	2.9515	+0.0282	+0.96%
U.S. 10Y	4.467	-0.008	-0.18%
U.S. 5Y	4.209	-0.021	-0.50%
U.S. 2Y	4.125	-0.039	-0.94%

Fidelitybk	18.350	+0.050	+0.27%
Zenith Bank	101.85	-3.20	-3.05%
UBA	38.00	0.00	0.00%
First HoldCo	55.80	-1.40	-2.45%
Guaranty Trust Holding	120.45	-1.55	-1.27%
Sterling Bank	7.550	-0.200	-2.58%
Dangote Cement	889.00	-2.00	-0.22%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	555.08	-9.53	-1.69%

Market Movers

Name	Last	Chg. %	Vol.
Sterling Bank	7.550	-2.58%	449.04M
Zenith Bank	101.90	-3.00%	36.59M
Guaranty Trust Holding	120.45	-1.27%	17.60M
MTN Nigeria	721.00	+0.14%	4.74M
Aradel Holdings	1,148.30	-9.99%	3.55M
Dangote Cement	889.00	-0.22%	1.16M
Seplat Petroleum	10,227.60	-10.00%	73.35K

Name	Last	Chg. %	Vol.
Airtel Africa	5,274.00	+10.00%	13.88K
Transexpr	3.25	+9.80%	128.80K
Daarcomm	1.50	+9.49%	3.06M
UH REIT	74.85	+6.93%	59.92K
Caverton Offshore Support	5.000	+6.38%	473.93K
UPDC	3.50	+6.06%	1.56M
Skye Shelter Fund	444.00	+6.03%	2.03K

Name	Last	Chg. %	Vol.
Cadbury Nig	50.40	-10.00%	716.35K
Maybaker	36.000	-10.00%	375.16K
Nestle Nigeria	2,812.50	-10.00%	4.23K
Nahco	133.650	-10.00%	325.43K
Presco	2,070.00	-10.00%	7.26K
Multverse	22.95	-10.00%	10.35K
Okomu Oil Palm	1,276.20	-10.00%	48.11K