Breaking News

Applovin Corp (APP)

Symbol	Exchange	Currency
APP	NASDAQ	USD	Real-time
1APP	Milan	EUR	Real-time
6RV	TradeGate	EUR	Delayed
APP	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

557.70 +1.55 +0.28%

14/11 - Closed. Currency in USD

After Hours

558.50

+0.73

+0.13%

1:59:38 - Real-time Data

Type: Equity

Market: United States

Volume: 4,173,194
Bid/Ask: 0.00 / 0.00
Day's Range: 529.00 - 570.99

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

Nov 15, 2025 21:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
577.68	0%	485.2	501	0	65.00	0.03	0%	0	0.05	0
APP Call 65.00 Exp: Nov 21, 2025 Last: 577.68 Chg.: 0% SymbolAPP\|20251121\|65.00C Delta0.9981 Imp Vol6.8382 Bid485.2 Gamma0 Theoretical493.1 Ask501 Theta-0.2563 Intrinsic Value492.7 Volume0 Vega0.0044 Time Value84.98 Open Interest4 Rho0.0104 Delta / Theta-3.8947 APP Put 65.00 Exp: Nov 21, 2025 Last: 0.03 Chg.: 0% SymbolAPP\|20251121\|65.00P Delta-0.0004 Imp Vol5.5937 Bid0 Gamma0 Theoretical0.05 Ask0.05 Theta-0.0477 Intrinsic Value-492.7 Volume0 Vega0.001 Time Value492.73 Open Interest152 Rho0 Delta / Theta0.0083
653.08	0%	480.2	496	0	70.00	0.23	0%	0	2.55	0
APP Call 70.00 Exp: Nov 21, 2025 Last: 653.08 Chg.: 0% SymbolAPP\|20251121\|70.00C Delta0.998 Imp Vol6.5897 Bid480.2 Gamma0 Theoretical488.1 Ask496 Theta-0.2556 Intrinsic Value487.7 Volume0 Vega0.0045 Time Value165.38 Open Interest0 Rho0.0113 Delta / Theta-3.9047 APP Put 70.00 Exp: Nov 21, 2025 Last: 0.23 Chg.: 0% SymbolAPP\|20251121\|70.00P Delta-0.0081 Imp Vol8.8013 Bid0 Gamma0 Theoretical2.55 Ask2.55 Theta-1.1633 Intrinsic Value-487.7 Volume0 Vega0.0159 Time Value487.93 Open Interest83 Rho-0.0011 Delta / Theta0.007
646.5	0%	475.2	491	0	75.00	0.58	0%	0	2.85	0
APP Call 75.00 Exp: Nov 21, 2025 Last: 646.5 Chg.: 0% SymbolAPP\|20251121\|75.00C Delta0.9979 Imp Vol6.3597 Bid475.2 Gamma0 Theoretical483.1 Ask491 Theta-0.2548 Intrinsic Value482.7 Volume0 Vega0.0047 Time Value163.8 Open Interest0 Rho0.0121 Delta / Theta-3.9166 APP Put 75.00 Exp: Nov 21, 2025 Last: 0.58 Chg.: 0% SymbolAPP\|20251121\|75.00P Delta-0.0091 Imp Vol8.6714 Bid0 Gamma0 Theoretical2.85 Ask2.85 Theta-1.2692 Intrinsic Value-482.7 Volume0 Vega0.0176 Time Value483.28 Open Interest374 Rho-0.0012 Delta / Theta0.0072
					557.7	Price @ Nov 15, 2025 21:09 GMT
18.84	-4.37%	18.5	20	419	560.00	21	-4.55%	19.5	21.2	200
APP Call 560.00 Exp: Nov 21, 2025 Last: 18.84 Chg.: -4.37% SymbolAPP\|20251121\|560.00C Delta0.5021 Imp Vol0.693 Bid18.5 Gamma0.0081 Theoretical18.84 Ask20 Theta-1.6751 Intrinsic Value-2.3 Volume419 Vega0.2852 Time Value21.14 Open Interest2,139 Rho0.0429 Delta / Theta-0.2997 APP Put 560.00 Exp: Nov 21, 2025 Last: 21 Chg.: -4.55% SymbolAPP\|20251121\|560.00P Delta-0.4982 Imp Vol0.6998 Bid19.5 Gamma0.008 Theoretical21 Ask21.2 Theta-1.6358 Intrinsic Value2.3 Volume200 Vega0.2852 Time Value18.7 Open Interest646 Rho-0.0427 Delta / Theta0.3045
18.9	0%	16.3	19.3	35	562.50	20	0%	20.2	25.2	24
APP Call 562.50 Exp: Nov 21, 2025 Last: 18.9 Chg.: 0% SymbolAPP\|20251121\|562.50C Delta0.4852 Imp Vol0.7352 Bid16.3 Gamma0.0076 Theoretical18.9 Ask19.3 Theta-1.7731 Intrinsic Value-4.8 Volume35 Vega0.285 Time Value23.7 Open Interest0 Rho0.0414 Delta / Theta-0.2737 APP Put 562.50 Exp: Nov 21, 2025 Last: 20 Chg.: 0% SymbolAPP\|20251121\|562.50P Delta-0.5171 Imp Vol0.7118 Bid20.2 Gamma0.0078 Theoretical22.7 Ask25.2 Theta-1.6617 Intrinsic Value4.8 Volume24 Vega0.285 Time Value15.2 Open Interest0 Rho-0.0443 Delta / Theta0.3112
17.67	3.94%	16.2	18.3	223	565.00	22.41	-21.64%	21.6	24.1	92
APP Call 565.00 Exp: Nov 21, 2025 Last: 17.67 Chg.: 3.94% SymbolAPP\|20251121\|565.00C Delta0.466 Imp Vol0.7305 Bid16.2 Gamma0.0076 Theoretical17.67 Ask18.3 Theta-1.7557 Intrinsic Value-7.3 Volume223 Vega0.2842 Time Value24.97 Open Interest129 Rho0.0398 Delta / Theta-0.2654 APP Put 565.00 Exp: Nov 21, 2025 Last: 22.41 Chg.: -21.64% SymbolAPP\|20251121\|565.00P Delta-0.543 Imp Vol0.652 Bid21.6 Gamma0.0085 Theoretical22.41 Ask24.1 Theta-1.511 Intrinsic Value7.3 Volume92 Vega0.2836 Time Value15.11 Open Interest167 Rho-0.0461 Delta / Theta0.3594

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	5,390.90	+3.66	+0.07%
NSE All Share	147,115.63	+134.46	+0.09%
US 30	47,186.5	-270.5	-0.57%
US 500	6,744.1	+6.6	+0.10%
FTSE 100	9,698.37	-109.31	-1.11%
DAX	23,876.55	-165.07	-0.69%
South Africa Top 40	104,557.94	-2026.60	-1.90%

Brent Oil	64.39	+1.38	+2.19%
Crude Oil WTI	60.09	+1.40	+2.39%
Gold	4,094.20	-100.30	-2.39%
Silver	50.686	-2.484	-4.67%
Copper	5.0630	-0.0390	-0.76%
London Cocoa	4,072.00	-37.00	-0.90%
London Wheat	163.00	-0.90	-0.55%

Nigeria 10Y	15.584	+0.001	+0.01%
Nigeria 2Y	15.636	-0.049	-0.31%
U.K. 10Y	4.5770	+0.1370	+3.09%
Germany 10Y	2.7166	+0.0292	+1.09%
U.S. 10Y	4.148	+0.037	+0.90%
U.S. 5Y	3.734	+0.031	+0.84%
U.S. 2Y	3.614	+0.025	+0.70%

Fidelitybk	19.050	-0.050	-0.26%
Zenith Bank	64.00	-0.40	-0.62%
UBA	40.00	-1.00	-2.44%
First HoldCo	30.85	0.00	0.00%
Guaranty Trust Holding	86.00	-2.50	-2.82%
Sterling Bank	7.450	+0.150	+2.05%
Dangote Cement	594.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
APP	557.70	+1.55	+0.28%
CITIC-Prudential .	1.036	-0.011	-1.01%
Amundi ETF MSCI E.	6.17	0.00	0.00%
ZALG	23.12	-0.44	-1.87%
UWAY	7,283.00	0.00	0.00%
HSD	48.75	+2.35	+5.06%
PHX/BTC	0.00000025	+0.00000001	+4.17%
DHUR	50.97	+0.54	+1.07%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	23.00	0.00%	132.62M
Fidelitybk	19.050	-0.26%	63.08M
STANBIC IBTC Bank	105.00	-4.55%	40.06M
Zenith Bank	64.00	-0.62%	25.50M
Guaranty Trust Holding	86.00	-2.82%	17.71M
Guinness Nigeria	170.00	+2.41%	7.19M
Aradel Holdings	708.70	+0.38%	1.28M

Name	Last	Chg. %	Vol.
Prestige	1.34	+9.84%	329.18K
Ncr Nigeria	25.60	+9.64%	1.03M
Asosavings	1.03	+9.57%	12.78M
Guinea Insurance PLC	1.26	+9.57%	3.04M
Initiates	10.99	+8.81%	8.99M
Rtbriscoe	3.38	+7.99%	259.46K
Linkassure	1.90	+7.95%	5.84M

Name	Last	Chg. %	Vol.
Union Dicon Salt	6.30	-10.00%	500.11K
Tripple Gee and Co	4.42	-9.98%	445.40K
Abctrans	3.82	-9.91%	405.95K
Regal Insurance	1.13	-9.60%	2.51M
Sovereign Trust Insurance Plc	2.91	-7.32%	4.73M
Caverton Offshore Support	4.700	-6.00%	1.46M
Omatek Ventures	1.21	-5.47%	1.79M