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

377.41 -3.79 -0.99%

17:20:59 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,139,437
Bid/Ask: 0.00 / 0.00
Day's Range: 368.65 - 386.50

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

Mar 30, 2026 16:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
147.23	0%	133	142.4	0	240.00	0.05	0%	0	4.3	0
APP Call 240.00 Exp: Apr 02, 2026 Last: 147.23 Chg.: 0% SymbolAPP\|20260402\|240.00C Delta0 Imp Vol0 Bid133 Gamma0 Theoretical0 Ask142.4 Theta0 Intrinsic Value139.09 Volume0 Vega0 Time Value8.14 Open Interest6 Rho0 Delta / Theta0 APP Put 240.00 Exp: Apr 02, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260402\|240.00P Delta-0.0658 Imp Vol3.773 Bid0 Gamma0.001 Theoretical4.3 Ask4.3 Theta-2.764 Intrinsic Value-139.09 Volume0 Vega0.044 Time Value139.14 Open Interest243 Rho-0.0022 Delta / Theta0.0238
176.18	0%	123	132.6	0	250.00	0.25	0%	0	0.55	0
APP Call 250.00 Exp: Apr 02, 2026 Last: 176.18 Chg.: 0% SymbolAPP\|20260402\|250.00C Delta0 Imp Vol0 Bid123 Gamma0 Theoretical0 Ask132.6 Theta0 Intrinsic Value129.09 Volume0 Vega0 Time Value47.09 Open Interest5 Rho0 Delta / Theta0 APP Put 250.00 Exp: Apr 02, 2026 Last: 0.25 Chg.: 0% SymbolAPP\|20260402\|250.00P Delta-0.0179 Imp Vol2.3013 Bid0 Gamma0.0006 Theoretical0.55 Ask0.55 Theta-0.5794 Intrinsic Value-129.09 Volume0 Vega0.0151 Time Value129.34 Open Interest21 Rho-0.0006 Delta / Theta0.0309
0	0%	113	123.1	0	260.00	0.12	0%	0	0.75	0
APP Call 260.00 Exp: Apr 02, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260402\|260.00C Delta0 Imp Vol0 Bid113 Gamma0 Theoretical0 Ask123.1 Theta0 Intrinsic Value119.09 Volume0 Vega0 Time Value-119.09 Open Interest0 Rho0 Delta / Theta0 APP Put 260.00 Exp: Apr 02, 2026 Last: 0.12 Chg.: 0% SymbolAPP\|20260402\|260.00P Delta-0.0243 Imp Vol2.2225 Bid0 Gamma0.0007 Theoretical0.75 Ask0.75 Theta-0.7252 Intrinsic Value-119.09 Volume0 Vega0.0196 Time Value119.21 Open Interest72 Rho-0.0008 Delta / Theta0.0335
					379.09	Price @ Mar 30, 2026 16:14 GMT
10.79	-33.4%	11.3	14.4	25	380.00	13.5	-5.92%	12	14	95
APP Call 380.00 Exp: Apr 02, 2026 Last: 10.79 Chg.: -33.4% SymbolAPP\|20260402\|380.00C Delta0.5069 Imp Vol0.9686 Bid11.3 Gamma0.012 Theoretical12.85 Ask14.4 Theta-2.2304 Intrinsic Value-0.91 Volume25 Vega0.137 Time Value11.7 Open Interest71 Rho0.0147 Delta / Theta-0.2273 APP Put 380.00 Exp: Apr 02, 2026 Last: 13.5 Chg.: -5.92% SymbolAPP\|20260402\|380.00P Delta-0.4939 Imp Vol0.9509 Bid12 Gamma0.0122 Theoretical13.5 Ask14 Theta-2.1544 Intrinsic Value0.91 Volume95 Vega0.1371 Time Value12.59 Open Interest202 Rho-0.0145 Delta / Theta0.2292
10.5	-28.33%	8	12.3	38	382.50	16.4	1.99%	12.8	16.5	7
APP Call 382.50 Exp: Apr 02, 2026 Last: 10.5 Chg.: -28.33% SymbolAPP\|20260402\|382.50C Delta0.4715 Imp Vol0.8804 Bid8 Gamma0.0132 Theoretical10.5 Ask12.3 Theta-2.0228 Intrinsic Value-3.41 Volume38 Vega0.1367 Time Value13.91 Open Interest65 Rho0.0138 Delta / Theta-0.2331 APP Put 382.50 Exp: Apr 02, 2026 Last: 16.4 Chg.: 1.99% SymbolAPP\|20260402\|382.50P Delta-0.5178 Imp Vol1.0635 Bid12.8 Gamma0.0109 Theoretical16.4 Ask16.5 Theta-2.4086 Intrinsic Value3.41 Volume7 Vega0.1369 Time Value12.99 Open Interest50 Rho-0.0153 Delta / Theta0.215
9.5	-26.92%	8.3	11	83	385.00	22	32.29%	14	17.8	24
APP Call 385.00 Exp: Apr 02, 2026 Last: 9.5 Chg.: -26.92% SymbolAPP\|20260402\|385.00C Delta0.4396 Imp Vol0.8847 Bid8.3 Gamma0.013 Theoretical9.5 Ask11 Theta-2.0136 Intrinsic Value-5.91 Volume83 Vega0.1355 Time Value15.41 Open Interest56 Rho0.0129 Delta / Theta-0.2183 APP Put 385.00 Exp: Apr 02, 2026 Last: 22 Chg.: 32.29% SymbolAPP\|20260402\|385.00P Delta-0.557 Imp Vol0.9221 Bid14 Gamma0.0125 Theoretical15.9 Ask17.8 Theta-2.0653 Intrinsic Value5.91 Volume24 Vega0.1357 Time Value16.09 Open Interest149 Rho-0.0162 Delta / Theta0.2697

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	7,266.42	-16.54	-0.23%
NSE All Share	200,484.44	-428.63	-0.21%
US 30	45,507.5	+340.1	+0.75%
US 500	6,386.0	+17.3	+0.27%
FTSE 100	10,127.96	+160.61	+1.61%
DAX	22,496.90	+196.15	+0.88%
South Africa Top 40	104,653.03	+714.50	+0.69%

Brent Oil	107.48	+2.16	+2.05%
Crude Oil WTI	103.06	+3.42	+3.43%
Gold	4,575.47	+51.17	+1.13%
Silver	70.928	+1.131	+1.62%
Copper	5.5083	+0.0138	+0.25%
London Cocoa	2,370.00	+14.00	+0.59%
London Wheat	173.65	+0.25	+0.14%

Nigeria 10Y	14.851	0.000	0.00%
Nigeria 2Y	16.049	+0.003	+0.02%
U.K. 10Y	4.9310	-0.0020	-0.04%
Germany 10Y	3.0333	-0.0057	-0.19%
U.S. 10Y	4.331	-0.110	-2.48%
U.S. 5Y	3.964	-0.108	-2.65%
U.S. 2Y	3.818	-0.098	-2.50%

Fidelitybk	19.000	-0.350	-1.81%
Zenith Bank	100.05	-2.95	-2.86%
UBA	46.75	+0.05	+0.11%
First HoldCo	51.00	+0.50	+0.99%
Guaranty Trust Holding	114.95	-1.15	-0.99%
Sterling Bank	7.650	-0.400	-4.97%
Dangote Cement	810.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	377.41	-3.79	-0.99%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	26.00	0.00%	86.64M
First HoldCo	51.00	+0.99%	84.56M
Zenith Bank	100.05	-2.86%	26.13M
Lafarge Africa	216.70	-3.26%	8.46M
MTN Nigeria	718.00	0.00%	2.88M
Aradel Holdings	1,260.00	0.00%	1.24M
Nestle Nigeria	3,395.00	0.00%	736.28K

Name	Last	Chg. %	Vol.
Austin Laz	4.41	+9.98%	884.93K
Transexpr	2.84	+9.65%	600.10K
Initiates	21.70	+9.60%	1.60M
Learn Africa	9.300	+9.41%	296.07K
Daarcomm	1.98	+9.39%	2.63M
McNichols	8.08	+8.89%	4.04M
Nahco	189.900	+8.83%	2.15M

Name	Last	Chg. %	Vol.
Secure Electronic Tech	1.17	-10.00%	31.12M
Maybaker	38.000	-9.42%	1.42M
Legend Internet	6.85	-8.67%	4.56M
Cutix	3.210	-8.29%	5.28M
Fortis Global Insurance	1.27	-7.97%	8.66M
Consolidated Hallmark	4.75	-6.13%	1.91M
Afriprud	14.60	-5.19%	1.14M