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

514.95 +16.19 +3.25%

21:59:59 - Closed. Currency in USD

After Hours

516.40

+1.17

+0.23%

22:21:33 - Real-time Data

Type: Equity

Market: United States

Volume: 4,685,014
Bid/Ask: 0.00 / 0.00
Day's Range: 492.84 - 519.46

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jun 30, 2026 19:44 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
252.23	0%	262.5	273.8	0	245.00	0.05	66.67%	0	2.15	9
APP Call 245.00 Exp: Jul 02, 2026 Last: 252.23 Chg.: 0% SymbolAPP\|20260702\|245.00C Delta0 Imp Vol0 Bid262.5 Gamma0 Theoretical0 Ask273.8 Theta0 Intrinsic Value272.28 Volume0 Vega0 Time Value-20.05 Open Interest5 Rho0 Delta / Theta0 APP Put 245.00 Exp: Jul 02, 2026 Last: 0.05 Chg.: 66.67% SymbolAPP\|20260702\|245.00P Delta-0.0141 Imp Vol4.9969 Bid0 Gamma0.0002 Theoretical1.08 Ask2.15 Theta-1.7113 Intrinsic Value-272.28 Volume9 Vega0.0137 Time Value272.33 Open Interest11 Rho-0.0004 Delta / Theta0.0082
247.24	0%	256.8	268.9	0	250.00	0.05	-68.75%	0	2.1	17
APP Call 250.00 Exp: Jul 02, 2026 Last: 247.24 Chg.: 0% SymbolAPP\|20260702\|250.00C Delta0 Imp Vol0 Bid256.8 Gamma0 Theoretical0 Ask268.9 Theta0 Intrinsic Value267.28 Volume0 Vega0 Time Value-20.04 Open Interest5 Rho0 Delta / Theta0 APP Put 250.00 Exp: Jul 02, 2026 Last: 0.05 Chg.: -68.75% SymbolAPP\|20260702\|250.00P Delta-0.0142 Imp Vol4.8559 Bid0 Gamma0.0002 Theoretical1.05 Ask2.1 Theta-1.6743 Intrinsic Value-267.28 Volume17 Vega0.0138 Time Value267.33 Open Interest7 Rho-0.0004 Delta / Theta0.0085
0	0%	252.5	263.9	0	255.00	0.09	-18.18%	0	4.3	4
APP Call 255.00 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260702\|255.00C Delta0 Imp Vol0 Bid252.5 Gamma0 Theoretical0 Ask263.9 Theta0 Intrinsic Value262.28 Volume0 Vega0 Time Value-262.28 Open Interest0 Rho0 Delta / Theta0 APP Put 255.00 Exp: Jul 02, 2026 Last: 0.09 Chg.: -18.18% SymbolAPP\|20260702\|255.00P Delta-0.0242 Imp Vol5.3512 Bid0 Gamma0.0003 Theoretical2.15 Ask4.3 Theta-2.9033 Intrinsic Value-262.28 Volume4 Vega0.0217 Time Value262.37 Open Interest3 Rho-0.0007 Delta / Theta0.0083
					517.28	Price @ Jun 30, 2026 19:44 GMT
9.9	45.16%	9.3	12.5	56	517.50	15	0%	11.6	16.2	2
APP Call 517.50 Exp: Jul 02, 2026 Last: 9.9 Chg.: 45.16% SymbolAPP\|20260702\|517.50C Delta0.4806 Imp Vol0.7898 Bid9.3 Gamma0.0132 Theoretical10.9 Ask12.5 Theta-3.0229 Intrinsic Value-0.22 Volume56 Vega0.1519 Time Value10.12 Open Interest25 Rho0.013 Delta / Theta-0.159 APP Put 517.50 Exp: Jul 02, 2026 Last: 15 Chg.: 0% SymbolAPP\|20260702\|517.50P Delta-0.5174 Imp Vol0.8323 Bid11.6 Gamma0.0127 Theoretical13.9 Ask16.2 Theta-3.1371 Intrinsic Value0.22 Volume2 Vega0.1519 Time Value14.78 Open Interest0 Rho-0.0134 Delta / Theta0.1649
8.55	32.97%	9.3	11.5	331	520.00	14.1	-41.57%	14.6	17.6	4
APP Call 520.00 Exp: Jul 02, 2026 Last: 8.55 Chg.: 32.97% SymbolAPP\|20260702\|520.00C Delta0.4515 Imp Vol0.8297 Bid9.3 Gamma0.0125 Theoretical10.4 Ask11.5 Theta-3.1535 Intrinsic Value-2.72 Volume331 Vega0.151 Time Value11.27 Open Interest248 Rho0.0122 Delta / Theta-0.1432 APP Put 520.00 Exp: Jul 02, 2026 Last: 14.1 Chg.: -41.57% SymbolAPP\|20260702\|520.00P Delta-0.5441 Imp Vol0.8857 Bid14.6 Gamma0.0118 Theoretical16.1 Ask17.6 Theta-3.3213 Intrinsic Value2.72 Volume4 Vega0.1512 Time Value11.38 Open Interest31 Rho-0.0141 Delta / Theta0.1638
10.8	111.76%	6.9	10.6	6	522.50	30.5	0%	14.4	19.2	0
APP Call 522.50 Exp: Jul 02, 2026 Last: 10.8 Chg.: 111.76% SymbolAPP\|20260702\|522.50C Delta0.4154 Imp Vol0.788 Bid6.9 Gamma0.013 Theoretical8.75 Ask10.6 Theta-2.9491 Intrinsic Value-5.22 Volume6 Vega0.1487 Time Value16.02 Open Interest16 Rho0.0112 Delta / Theta-0.1409 APP Put 522.50 Exp: Jul 02, 2026 Last: 30.5 Chg.: 0% SymbolAPP\|20260702\|522.50P Delta-0.5789 Imp Vol0.8348 Bid14.4 Gamma0.0123 Theoretical16.8 Ask19.2 Theta-3.0846 Intrinsic Value5.22 Volume0 Vega0.1491 Time Value25.28 Open Interest1 Rho-0.0149 Delta / Theta0.1877

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	101,936.15	+101.84	+0.10%
S. Africa 40 Futures	102,613	+226	+0.22%
US 30	52,266.3	+84.2	+0.16%
US 500	7,484.7	+44.4	+0.60%
US Tech 100	30,229.8	+455.0	+1.53%
DAX Futures	25,138.7	+344.7	+1.39%
Dollar Index	100.902	+0.025	+0.02%

Gold	4,031.25	-7.65	-0.19%
Silver	59.513	+0.881	+1.50%
Crude Oil WTI	70.05	-0.70	-0.99%
Brent Oil	73.40	-0.51	-0.69%
Natural Gas	3.255	+0.074	+2.33%
Copper	6.2528	+0.0893	+1.45%
US Corn	436.50	+6.50	+1.51%

USD/ZAR	16.3850	-0.0323	-0.20%
EUR/USD	1.1426	+0.0002	+0.02%
GBP/USD	1.3266	+0.0014	+0.11%
USD/JPY	162.57	+0.63	+0.39%
GBP/JPY	215.66	+1.01	+0.47%
USD/CAD	1.4186	-0.0025	-0.18%
AUD/USD	0.6923	+0.0035	+0.51%

Nampak	44,100	-111	-0.25%
MTN	22,786	+299	+1.33%
Standard Bank	32,307	+321	+1.00%
FirstRand Ltd	9,726	+97	+1.01%
Capitec	475,013	+9309	+2.00%
African Rainbow Minerals	17,843	+43	+0.24%
Naspers	82,062	-1835	-2.19%

Recent Quotes

Name	Price	Chg.	Chg. %
APP	514.95	+16.19	+3.25%
RDNP	0.0500	0.0000	0.00%
SPL	0.700	+0.005	+0.72%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,726	+1.01%	15.45M
ABSA	22,792	-6.63%	7.64M
Gold Fields	55,095	+1.69%	2.88M
Naspers	82,062	-2.19%	2.23M
Prosus	70,707	-3.14%	1.38M
AngloGold Ashanti ADR	132,783	+1.89%	1.23M
Capitec	475,013	+2.00%	322.69K

Name	Last	Chg. %	Vol.
Mantengu Mining	30.00	+57.89%	836.69K
Shuka Minerals	75.00	+15.38%	6.00K
Cell C	2,348.00	+9.21%	17.51K
Southern Palladium	1,264.00	+8.97%	9.88K
MC Mining	300	+7.14%	9.27K
Brikor	17.00	+6.25%	175.87K
Kore Potash	68.00	+6.25%	7.39M

Name	Last	Chg. %	Vol.
Cilo Cybin Holdings	78.00	-17.89%	61.00K
Quantum Foods Holdings	911	-13.16%	0.69K
Gemfields	75	-11.76%	13.82K
Brimstone	500	-9.91%	0.56K
Finbond Group Ltd	90	-8.16%	452.23K
Thungela Resources	9,202.00	-7.52%	990.77K
Datatec Ltd	9,220	-7.41%	1.12M