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

556.15 -28.71 -4.91%

13/11 - Closed. Currency in USD

Pre Market

544.55

-11.60

-2.09%

10:42:08 - Real-time Data

Type: Equity

Market: United States

Volume: 5,190,940
Bid/Ask: 0.00 / 0.00
Day's Range: 542.48 - 580.43

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 13, 2025 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
271	0%	207.3	218.1	0	340.00	0.05	0%	0	0.55	2
APP Call 340.00 Exp: Nov 14, 2025 Last: 271 Chg.: 0% SymbolAPP\|20251114\|340.00C Delta0 Imp Vol0 Bid207.3 Gamma0 Theoretical0 Ask218.1 Theta0 Intrinsic Value214.03 Volume0 Vega0 Time Value56.97 Open Interest1 Rho0 Delta / Theta0 APP Put 340.00 Exp: Nov 14, 2025 Last: 0.05 Chg.: 0% SymbolAPP\|20251114\|340.00P Delta-0.0017 Imp Vol3.2881 Bid0 Gamma0.0001 Theoretical0.05 Ask0.55 Theta-0.2649 Intrinsic Value-214.03 Volume2 Vega0.0016 Time Value214.08 Open Interest30 Rho0 Delta / Theta0.0065
293.8	0%	198	210.3	0	350.00	0.25	0%	0	0.1	1
APP Call 350.00 Exp: Nov 14, 2025 Last: 293.8 Chg.: 0% SymbolAPP\|20251114\|350.00C Delta0 Imp Vol0 Bid198 Gamma0 Theoretical0 Ask210.3 Theta0 Intrinsic Value204.03 Volume0 Vega0 Time Value89.77 Open Interest17 Rho0 Delta / Theta0 APP Put 350.00 Exp: Nov 14, 2025 Last: 0.25 Chg.: 0% SymbolAPP\|20251114\|350.00P Delta-0.0067 Imp Vol3.6976 Bid0 Gamma0.0002 Theoretical0.25 Ask0.1 Theta-1.0105 Intrinsic Value-204.03 Volume1 Vega0.0055 Time Value204.28 Open Interest218 Rho-0.0001 Delta / Theta0.0067
183	-21.03%	188	198.2	5	360.00	0.05	0%	0	0.55	3
APP Call 360.00 Exp: Nov 14, 2025 Last: 183 Chg.: -21.03% SymbolAPP\|20251114\|360.00C Delta0 Imp Vol0 Bid188 Gamma0 Theoretical0 Ask198.2 Theta0 Intrinsic Value194.03 Volume5 Vega0 Time Value-11.03 Open Interest12 Rho0 Delta / Theta0 APP Put 360.00 Exp: Nov 14, 2025 Last: 0.05 Chg.: 0% SymbolAPP\|20251114\|360.00P Delta-0.0019 Imp Vol2.9298 Bid0 Gamma0.0001 Theoretical0.05 Ask0.55 Theta-0.2612 Intrinsic Value-194.03 Volume3 Vega0.0018 Time Value194.08 Open Interest323 Rho0 Delta / Theta0.0074
					554.03	Price @ Nov 13, 2025 20:14 GMT
9.32	-74.81%	8.4	10.7	361	555.00	9.45	231.58%	8.2	10.2	527
APP Call 555.00 Exp: Nov 14, 2025 Last: 9.32 Chg.: -74.81% SymbolAPP\|20251114\|555.00C Delta0.4953 Imp Vol0.84 Bid8.4 Gamma0.0164 Theoretical9.32 Ask10.7 Theta-4.8871 Intrinsic Value-0.97 Volume361 Vega0.1157 Time Value10.29 Open Interest39 Rho0.0073 Delta / Theta-0.1014 APP Put 555.00 Exp: Nov 14, 2025 Last: 9.45 Chg.: 231.58% SymbolAPP\|20251114\|555.00P Delta-0.5065 Imp Vol0.7799 Bid8.2 Gamma0.0176 Theoretical9.45 Ask10.2 Theta-4.4842 Intrinsic Value0.97 Volume527 Vega0.1157 Time Value8.48 Open Interest233 Rho-0.007 Delta / Theta0.113
9	0%	7.4	9.5	990	557.50	11.9	325%	9.8	11.6	303
APP Call 557.50 Exp: Nov 14, 2025 Last: 9 Chg.: 0% SymbolAPP\|20251114\|557.50C Delta0.4596 Imp Vol0.9116 Bid7.4 Gamma0.015 Theoretical9 Ask9.5 Theta-5.2725 Intrinsic Value-3.47 Volume990 Vega0.1151 Time Value12.47 Open Interest7 Rho0.0067 Delta / Theta-0.0872 APP Put 557.50 Exp: Nov 14, 2025 Last: 11.9 Chg.: 325% SymbolAPP\|20251114\|557.50P Delta-0.5512 Imp Vol0.7702 Bid9.8 Gamma0.0177 Theoretical10.7 Ask11.6 Theta-4.3896 Intrinsic Value3.47 Volume303 Vega0.1147 Time Value8.43 Open Interest256 Rho-0.0076 Delta / Theta0.1256
6.85	-79.24%	6.5	7.5	1,247	560.00	13.64	289.71%	10.8	13.5	771
APP Call 560.00 Exp: Nov 14, 2025 Last: 6.85 Chg.: -79.24% SymbolAPP\|20251114\|560.00C Delta0.4115 Imp Vol0.8149 Bid6.5 Gamma0.0165 Theoretical6.85 Ask7.5 Theta-4.6212 Intrinsic Value-5.97 Volume1,247 Vega0.1128 Time Value12.82 Open Interest32 Rho0.0061 Delta / Theta-0.089 APP Put 560.00 Exp: Nov 14, 2025 Last: 13.64 Chg.: 289.71% SymbolAPP\|20251114\|560.00P Delta-0.595 Imp Vol0.7682 Bid10.8 Gamma0.0174 Theoretical12.15 Ask13.5 Theta-4.2864 Intrinsic Value5.97 Volume771 Vega0.1124 Time Value7.67 Open Interest651 Rho-0.0081 Delta / Theta0.1388

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	5,387.24	+0.00	+0.00%
NSE All Share	146,981.17	+0.00	+0.00%
US 30	47,419.5	-37.5	-0.08%
US 500	6,722.4	-15.1	-0.22%
FTSE 100	9,693.52	-114.16	-1.16%
DAX	23,853.20	-189.71	-0.79%
South Africa Top 40	105,167.84	-1416.70	-1.33%

Brent Oil	63.96	+0.95	+1.51%
Crude Oil WTI	59.72	+1.03	+1.75%
Gold	4,173.82	-20.68	-0.49%
Silver	52.635	-0.535	-1.01%
Copper	5.0698	-0.0322	-0.63%
London Cocoa	4,109.00	-60.00	-1.44%
London Wheat	163.90	-0.70	-0.43%

Nigeria 10Y	15.583	0.00	0.00%
Nigeria 2Y	15.685	0.000	0.00%
U.K. 10Y	4.4990	+0.0600	+1.35%
Germany 10Y	2.7072	+0.0202	+0.75%
U.S. 10Y	4.113	+0.016	+0.39%
U.S. 5Y	3.705	+0.002	+0.05%
U.S. 2Y	3.583	-0.006	-0.17%

Fidelitybk	19.000	-0.100	-0.52%
Zenith Bank	64.55	+0.15	+0.23%
UBA	41.70	+0.70	+1.71%
First HoldCo	31.45	+0.60	+1.94%
Guaranty Trust Holding	89.00	+0.50	+0.56%
Sterling Bank	7.700	+0.400	+5.48%
Dangote Cement	590.00	-4.00	-0.67%

Recent Quotes

Name	Price	Chg.	Chg. %
APP	556.15	-28.71	-4.91%
UWAY	7,283.00	0.00	0.00%
BNP Paribas Arbit.	83.710	-0.040	-0.05%
PHX/BTC	0.00000025	+0.00000001	+4.17%
600629	21.60	-0.36	-1.64%
2070	42.45	-1.45	-3.30%
Schroder Internat.	149.580	+0.358	+0.24%
IMTP	22.600	+0.200	+0.89%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	19.150	+0.26%	5.63M
STANBIC IBTC Bank	112.15	+1.95%	2.75M
Zenith Bank	64.55	+0.23%	898.76K
UBA	41.80	+1.95%	814.01K
Dangote Sugar	58.00	+0.17%	443.59K
Oando Plc	43.40	-0.34%	404.86K
MTN Nigeria	483.50	+2.44%	80.60K

Name	Last	Chg. %	Vol.
Ncr Nigeria	25.65	+9.85%	1.94K
Prestige	1.34	+9.84%	8.11K
University Pre	5.600	+9.80%	20.21K
Austin Laz	2.58	+9.79%	102.50K
Academy Press	7.40	+9.63%	29.41K
Nahco	116.000	+8.87%	55.32K
Sovereign Trust Insurance Plc	3.32	+5.73%	155.13K

Name	Last	Chg. %	Vol.
Geregu Power	1,027.40	-10.00%	0.63K
Total Nig	576.00	-10.00%	0.31K
Tripple Gee and Co	4.42	-9.98%	9.00K
Transcorp Power	277.10	-9.97%	5.27K
Transcorp Hotels	157.50	-9.95%	0.97K
Juli	7.26	-9.93%	1.11K
Skye Shelter Fund	400.00	-4.48%	0.33K