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

437.34 +46.77 +11.97%

07/08 - Closed. Currency in USD

Pre Market

433.80

-3.54

-0.81%

11:55:10 - Real-time Data

Type: Equity

Market: United States

Volume: 20,738,715
Bid/Ask: 0.00 / 0.00
Day's Range: 385.10 - 453.76

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 07, 2025 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
182.47	0%	219.8	231.6	0	210.00	0.03	0%	0	0.05	9
APP Call 210.00 Exp: Aug 08, 2025 Last: 182.47 Chg.: 0% SymbolAPP\|20250808\|210.00C Delta0.9586 Imp Vol9.4125 Bid219.8 Gamma0.0004 Theoretical231.6 Ask231.6 Theta-9.5621 Intrinsic Value227.34 Volume0 Vega0.0203 Time Value-44.87 Open Interest2 Rho0.0051 Delta / Theta-0.1003 APP Put 210.00 Exp: Aug 08, 2025 Last: 0.03 Chg.: 0% SymbolAPP\|20250808\|210.00P Delta-0.0009 Imp Vol4.6941 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.172 Intrinsic Value-227.34 Volume9 Vega0.0007 Time Value227.37 Open Interest25 Rho0 Delta / Theta0.0055
169.45	0%	214.8	226.4	0	215.00	0.15	650%	0	4.3	2
APP Call 215.00 Exp: Aug 08, 2025 Last: 169.45 Chg.: 0% SymbolAPP\|20250808\|215.00C Delta0.9586 Imp Vol9.0537 Bid214.8 Gamma0.0004 Theoretical226.4 Ask226.4 Theta-9.2001 Intrinsic Value222.34 Volume0 Vega0.0203 Time Value-52.89 Open Interest0 Rho0.0053 Delta / Theta-0.1042 APP Put 215.00 Exp: Aug 08, 2025 Last: 0.15 Chg.: 650% SymbolAPP\|20250808\|215.00P Delta-0.0037 Imp Vol5.3357 Bid0 Gamma0.0001 Theoretical0.15 Ask4.3 Theta-0.6702 Intrinsic Value-222.34 Volume2 Vega0.0025 Time Value222.49 Open Interest5 Rho0 Delta / Theta0.0055
0	0%	209.8	221.9	0	220.00	0.35	600%	0	4.3	2
APP Call 220.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolAPP\|20250808\|220.00C Delta0.9544 Imp Vol9.035 Bid209.8 Gamma0.0005 Theoretical221.9 Ask221.9 Theta-9.9313 Intrinsic Value217.34 Volume0 Vega0.0219 Time Value-217.34 Open Interest0 Rho0.0054 Delta / Theta-0.0961 APP Put 220.00 Exp: Aug 08, 2025 Last: 0.35 Chg.: 600% SymbolAPP\|20250808\|220.00P Delta-0.0074 Imp Vol5.7339 Bid0 Gamma0.0002 Theoretical0.35 Ask4.3 Theta-1.3394 Intrinsic Value-217.34 Volume2 Vega0.0047 Time Value217.69 Open Interest7 Rho-0.0001 Delta / Theta0.0055
					437.34	Price @ Aug 07, 2025 20:13 GMT
7.1	-32.06%	6.8	7.5	952	437.50	7.42	-88.3%	7.2	7.7	294
APP Call 437.50 Exp: Aug 08, 2025 Last: 7.1 Chg.: -32.06% SymbolAPP\|20250808\|437.50C Delta0.5058 Imp Vol0.7834 Bid6.8 Gamma0.0222 Theoretical7.1 Ask7.5 Theta-3.6018 Intrinsic Value-0.16 Volume952 Vega0.0913 Time Value7.26 Open Interest69 Rho0.0059 Delta / Theta-0.1404 APP Put 437.50 Exp: Aug 08, 2025 Last: 7.42 Chg.: -88.3% SymbolAPP\|20250808\|437.50P Delta-0.4941 Imp Vol0.8062 Bid7.2 Gamma0.0216 Theoretical7.42 Ask7.7 Theta-3.6574 Intrinsic Value0.16 Volume294 Vega0.0913 Time Value7.26 Open Interest4 Rho-0.0054 Delta / Theta0.1351
6.01	-38.67%	5.7	6.3	7,460	440.00	8.8	-85.07%	8.4	9.2	2,500
APP Call 440.00 Exp: Aug 08, 2025 Last: 6.01 Chg.: -38.67% SymbolAPP\|20250808\|440.00C Delta0.451 Imp Vol0.7904 Bid5.7 Gamma0.0219 Theoretical6.01 Ask6.3 Theta-3.6046 Intrinsic Value-2.66 Volume7,460 Vega0.0906 Time Value8.67 Open Interest3,211 Rho0.0052 Delta / Theta-0.1251 APP Put 440.00 Exp: Aug 08, 2025 Last: 8.8 Chg.: -85.07% SymbolAPP\|20250808\|440.00P Delta-0.5476 Imp Vol0.8101 Bid8.4 Gamma0.0214 Theoretical8.8 Ask9.2 Theta-3.6469 Intrinsic Value2.66 Volume2,500 Vega0.0907 Time Value6.14 Open Interest67 Rho-0.0059 Delta / Theta0.1502
5.16	-44.93%	4.8	5.3	1,752	442.50	8.6	0%	10	13.8	278
APP Call 442.50 Exp: Aug 08, 2025 Last: 5.16 Chg.: -44.93% SymbolAPP\|20250808\|442.50C Delta0.4002 Imp Vol0.8097 Bid4.8 Gamma0.0209 Theoretical5.16 Ask5.3 Theta-3.6008 Intrinsic Value-5.16 Volume1,752 Vega0.0884 Time Value10.32 Open Interest114 Rho0.0047 Delta / Theta-0.1111 APP Put 442.50 Exp: Aug 08, 2025 Last: 8.6 Chg.: 0% SymbolAPP\|20250808\|442.50P Delta-0.5785 Imp Vol0.9925 Bid10 Gamma0.0172 Theoretical11.9 Ask13.8 Theta-4.4164 Intrinsic Value5.16 Volume278 Vega0.0895 Time Value3.44 Open Interest0 Rho-0.0063 Delta / Theta0.131

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	5,323.82	-41.22	-0.77%
NSE All Share	145,691.98	-878.70	-0.60%
US 30	44,080.1	+111.4	+0.25%
US 500	6,362.5	+22.5	+0.35%
FTSE 100	9,105.69	+4.92	+0.05%
DAX	24,173.76	-16.94	-0.07%
South Africa Top 40	93,413.05	+107.28	+0.11%

Brent Oil	67.03	+0.60	+0.90%
Crude Oil WTI	64.41	+0.53	+0.83%
Gold	3,473.80	+20.10	+0.58%
Silver	38.490	+0.196	+0.51%
Copper	4.4298	+0.0313	+0.71%
London Cocoa	5,510.00	-21.00	-0.38%
London Wheat	173.10	+0.65	+0.38%

Nigeria 10Y	15.670	0.000	0.00%
Nigeria 2Y	16.482	+0.000	+0.00%
U.K. 10Y	4.5760	+0.0260	+0.57%
Germany 10Y	2.6460	+0.0100	+0.38%
U.S. 10Y	4.251	-0.005	-0.12%
U.S. 5Y	3.795	+0.005	+0.13%
U.S. 2Y	3.740	+0.006	+0.16%

Fidelitybk	21.100	0.000	0.00%
Zenith Bank	73.25	-1.45	-1.94%
UBA	48.45	0.00	0.00%
First HoldCo	32.50	+0.10	+0.31%
Guaranty Trust Holding	99.60	-0.35	-0.35%
Sterling Bank	8.100	+0.300	+3.85%
Dangote Cement	530.30	-46.70	-8.09%

Recent Quotes

Name	Price	Chg.	Chg. %
APP	437.34	+46.77	+11.97%
NN (L) Alternativ.	8,280.120	+5.400	+0.07%
301388	31.88	+0.40	+1.27%
BRL/TRY	7.5023	+0.0163	+0.22%
Polar Capital Fun.	9.040	0.000	0.00%
iShares Global Hi.	4.75	0.00	0.00%
CTW	3.54	-0.90	-20.27%
27four Shari'ah B.	2.101	+0.009	+0.44%

Market Movers

Name	Last	Chg. %	Vol.
Linkassure	2.06	+9.57%	548.55M
Aiico	3.50	+9.72%	147.49M
Sterling Bank	8.100	+3.85%	87.80M
Fidelitybk	21.100	0.00%	38.34M
Access Holdings	27.55	+0.55%	15.12M
Nigerian Breweries	74.60	0.00%	6.13M
Dangote Cement	547.90	-5.04%	5.47M

Name	Last	Chg. %	Vol.
SCOA Nigeria	6.050	+10.00%	3.16K
Universal Insurance PLC	1.10	+10.00%	54.27M
Guinness Nigeria	155.75	+9.99%	550.68K
Skye Shelter Fund	274.15	+9.99%	115.00
Mansard Ins	14.640	+9.99%	3.53M
UPDC	7.90	+9.87%	436.41K
Ikeja	22.000	+6.80%	547.64K

Name	Last	Chg. %	Vol.
Geregu Power	1,027.40	-10.00%	874.00
Unilever Nigeria	72.00	-9.66%	2.56M
Industrial Medical Gases Nigeria	34.10	-7.84%	8.29K
Conoil	217.50	-7.25%	10.16K
Total Nig	599.80	-6.28%	5.43K
Honeywell Flour Mills Plc	24.950	-5.85%	297.26K
Transcorp Hotels	169.70	+3.04%	213.66K