Breaking News

Applovin Corp (APP)

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

Add to/Remove from a Portfolio Add to Watchlist

315.25 -13.48 -4.10%

23/09 - Closed. Currency in USD

After Hours

311.61

-3.64

-1.15%

08:59:01 - Real-time Data

Type: Equity

Market: United States

Volume: 6,813,489
Bid/Ask: 0.00 / 0.00
Day's Range: 304.77 - 316.50

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

Sep 23, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	139.2	148.2	0	170.00	0	0%	0	4.3	0
APP Call 170.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260925\|170.00C Delta0.9999 Imp Vol2.2855 Bid139.2 Gamma0 Theoretical145.96 Ask148.2 Theta-0.0217 Intrinsic Value145.25 Volume0 Vega0.0001 Time Value-145.25 Open Interest0 Rho0.0093 Delta / Theta-46.1234 APP Put 170.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260925\|170.00P Delta-0.0375 Imp Vol5.2821 Bid0 Gamma0.0007 Theoretical2.15 Ask4.3 Theta-2.5217 Intrinsic Value-145.25 Volume0 Vega0.0191 Time Value145.25 Open Interest2 Rho-0.0007 Delta / Theta0.0149
0	0%	132.5	143.5	0	175.00	0	0%	0	4.3	0
APP Call 175.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260925\|175.00C Delta1 Imp Vol1.9689 Bid132.5 Gamma0 Theoretical140.96 Ask143.5 Theta-0.0183 Intrinsic Value140.25 Volume0 Vega0 Time Value-140.25 Open Interest0 Rho0.0096 Delta / Theta-54.5484 APP Put 175.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260925\|175.00P Delta-0.039 Imp Vol5.0698 Bid0 Gamma0.0007 Theoretical2.15 Ask4.3 Theta-2.5019 Intrinsic Value-140.25 Volume0 Vega0.0198 Time Value140.25 Open Interest1 Rho-0.0007 Delta / Theta0.0156
0	0%	127.5	136.6	0	180.00	0.02	0%	0	4.3	1
APP Call 180.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260925\|180.00C Delta0.9994 Imp Vol2.4068 Bid127.5 Gamma0 Theoretical135.97 Ask136.6 Theta-0.0468 Intrinsic Value135.25 Volume0 Vega0.0005 Time Value-135.25 Open Interest1 Rho0.0098 Delta / Theta-21.3619 APP Put 180.00 Exp: Sep 25, 2026 Last: 0.02 Chg.: 0% SymbolAPP\|20260925\|180.00P Delta-0.0406 Imp Vol4.8631 Bid0 Gamma0.0008 Theoretical2.15 Ask4.3 Theta-2.4811 Intrinsic Value-135.25 Volume1 Vega0.0204 Time Value135.27 Open Interest2 Rho-0.0008 Delta / Theta0.0164
					315.25	Price @ Sep 23, 2026 20:14 GMT
4.74	-65.04%	4.7	5.2	165	317.50	6.8	155.64%	6.1	6.7	242
APP Call 317.50 Exp: Sep 25, 2026 Last: 4.74 Chg.: -65.04% SymbolAPP\|20260925\|317.50C Delta0.4666 Imp Vol0.6068 Bid4.7 Gamma0.028 Theoretical4.95 Ask5.2 Theta-1.4244 Intrinsic Value-2.25 Volume165 Vega0.093 Time Value6.99 Open Interest126 Rho0.0078 Delta / Theta-0.3276 APP Put 317.50 Exp: Sep 25, 2026 Last: 6.8 Chg.: 155.64% SymbolAPP\|20260925\|317.50P Delta-0.5344 Imp Vol0.5997 Bid6.1 Gamma0.0284 Theoretical6.4 Ask6.7 Theta-1.3782 Intrinsic Value2.25 Volume242 Vega0.0929 Time Value4.55 Open Interest313 Rho-0.0084 Delta / Theta0.3877
3.71	-65.96%	3.7	4	1,864	320.00	8.1	118.92%	7.6	8.2	81
APP Call 320.00 Exp: Sep 25, 2026 Last: 3.71 Chg.: -65.96% SymbolAPP\|20260925\|320.00C Delta0.3966 Imp Vol0.5997 Bid3.7 Gamma0.0275 Theoretical3.85 Ask4 Theta-1.3636 Intrinsic Value-4.75 Volume1,864 Vega0.0901 Time Value8.46 Open Interest398 Rho0.0067 Delta / Theta-0.2909 APP Put 320.00 Exp: Sep 25, 2026 Last: 8.1 Chg.: 118.92% SymbolAPP\|20260925\|320.00P Delta-0.6031 Imp Vol0.6034 Bid7.6 Gamma0.0274 Theoretical7.9 Ask8.2 Theta-1.3431 Intrinsic Value4.75 Volume81 Vega0.0902 Time Value3.35 Open Interest389 Rho-0.0093 Delta / Theta0.449
3.14	-68.12%	2.9	3.3	101	322.50	14.25	256.25%	9.3	9.9	35
APP Call 322.50 Exp: Sep 25, 2026 Last: 3.14 Chg.: -68.12% SymbolAPP\|20260925\|322.50C Delta0.3348 Imp Vol0.6135 Bid2.9 Gamma0.0254 Theoretical3.1 Ask3.3 Theta-1.3166 Intrinsic Value-7.25 Volume101 Vega0.0852 Time Value10.39 Open Interest82 Rho0.0056 Delta / Theta-0.2543 APP Put 322.50 Exp: Sep 25, 2026 Last: 14.25 Chg.: 256.25% SymbolAPP\|20260925\|322.50P Delta-0.6662 Imp Vol0.6114 Bid9.3 Gamma0.0255 Theoretical9.6 Ask9.9 Theta-1.2819 Intrinsic Value7.25 Volume35 Vega0.0851 Time Value7 Open Interest121 Rho-0.0102 Delta / Theta0.5197

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:

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 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	103,823.14	-1795.20	-1.70%
S. Africa 40 Futures	104,603	-2030	-1.90%
US 30	51,364.1	-148.3	-0.29%
US 500	7,670.5	-35.9	-0.47%
US Tech 100	30,251.0	-219.3	-0.72%
DAX Futures	25,496.0	-114.0	-0.45%
Dollar Index	100.840	+0.028	+0.03%

Gold	4,311.10	-7.30	-0.17%
Silver	64.468	-0.492	-0.76%
Crude Oil WTI	92.73	+0.57	+0.62%
Brent Oil	103.78	+0.70	+0.68%
Natural Gas	3.058	+0.016	+0.53%
Copper	6.7568	-0.0352	-0.52%
US Corn	529.60	+0.85	+0.16%

USD/ZAR	16.3849	+0.0396	+0.24%
EUR/USD	1.1386	+0.0002	+0.02%
GBP/USD	1.3245	+0.0004	+0.03%
USD/JPY	158.44	+0.12	+0.08%
GBP/JPY	209.84	+0.21	+0.10%
USD/CAD	1.4105	+0.0003	+0.02%
AUD/USD	0.7035	-0.0001	-0.01%

Nampak	46,865	+864	+1.88%
MTN	19,367	-364	-1.84%
Standard Bank	30,646	-234	-0.76%
FirstRand Ltd	9,268	-147	-1.56%
Capitec	447,709	-1703	-0.38%
African Rainbow Minerals	16,278	-876	-5.11%
Naspers	71,182	-3677	-4.91%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	315.25	-13.48	-4.10%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,268	-1.56%	10.95M
MTN	19,367	-1.84%	4.54M
Harmony Gold Mining Company	30,570	-1.70%	3.69M
Naspers	71,182	-4.91%	2.32M
Gold Fields	66,953	-1.91%	1.67M
AngloGold Ashanti ADR	161,701	-1.92%	1.10M
Valterra Platinum	130,502	-3.67%	721.12K

Name	Last	Chg. %	Vol.
Africa Bitcoin	500.00	+66.67%	0.94K
Shuka Minerals	85.00	+6.25%	40.58K
Sebata Holdings	210	+5.00%	10.00K
Wesizwe	43	+4.88%	109.26K
Mantengu Mining	22.00	+4.76%	75.35K
Sasol	23,149	+4.75%	3.70M
Cell C	2,498.00	+3.87%	75.40K

Name	Last	Chg. %	Vol.
Europa Metals	491	-42.24%	44.03K
Canal+	5,116.00	-8.61%	6.48K
Northam Platinum Holdings	26,607.00	-6.15%	2.90M
Novus Holdings Ltd	526	-5.40%	294.00
African Rainbow Minerals	16,278	-5.11%	195.36K
Naspers	71,182	-4.91%	2.32M
Prosus	66,968	-4.51%	1.05M