Breaking News

Applovin Corp (APP)

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

Add to/Remove from a Portfolio Add to Watchlist

479.14 +4.14 +0.87%

20:02:03 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,841,566
Bid/Ask: 0.00 / 0.00
Day's Range: 469.62 - 482.00

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

May 05, 2026 17:44 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	269.3	281.9	0	200.00	0.17	0%	0	4.3	0
APP Call 200.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260508\|200.00C Delta0 Imp Vol0 Bid269.3 Gamma0 Theoretical0 Ask281.9 Theta0 Intrinsic Value278.55 Volume0 Vega0 Time Value-278.55 Open Interest0 Rho0 Delta / Theta0 APP Put 200.00 Exp: May 08, 2026 Last: 0.17 Chg.: 0% SymbolAPP\|20260508\|200.00P Delta-0.021 Imp Vol5.365 Bid0 Gamma0.0002 Theoretical2.15 Ask4.3 Theta-1.9523 Intrinsic Value-278.55 Volume0 Vega0.0218 Time Value278.72 Open Interest57 Rho-0.0009 Delta / Theta0.0107
0	0%	264.3	277.2	0	205.00	0	0%	0	4.3	0
APP Call 205.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260508\|205.00C Delta0 Imp Vol0 Bid264.3 Gamma0 Theoretical0 Ask277.2 Theta0 Intrinsic Value273.55 Volume0 Vega0 Time Value-273.55 Open Interest0 Rho0 Delta / Theta0 APP Put 205.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260508\|205.00P Delta-0.0216 Imp Vol5.2274 Bid0 Gamma0.0002 Theoretical2.15 Ask4.3 Theta-1.946 Intrinsic Value-273.55 Volume0 Vega0.0223 Time Value273.55 Open Interest5 Rho-0.001 Delta / Theta0.0111
0	0%	259.3	272.2	0	210.00	0.17	0%	0	4.3	0
APP Call 210.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260508\|210.00C Delta0 Imp Vol0 Bid259.3 Gamma0 Theoretical0 Ask272.2 Theta0 Intrinsic Value268.55 Volume0 Vega0 Time Value-268.55 Open Interest0 Rho0 Delta / Theta0 APP Put 210.00 Exp: May 08, 2026 Last: 0.17 Chg.: 0% SymbolAPP\|20260508\|210.00P Delta-0.0221 Imp Vol5.0932 Bid0 Gamma0.0002 Theoretical2.15 Ask4.3 Theta-1.9394 Intrinsic Value-268.55 Volume0 Vega0.0229 Time Value268.72 Open Interest15 Rho-0.001 Delta / Theta0.0114
					478.55	Price @ May 05, 2026 17:44 GMT
28.5	2.89%	26.9	30	181	480.00	33	0.55%	29.5	33.3	105
APP Call 480.00 Exp: May 08, 2026 Last: 28.5 Chg.: 2.89% SymbolAPP\|20260508\|480.00C Delta0.5193 Imp Vol1.7095 Bid26.9 Gamma0.0054 Theoretical28.5 Ask30 Theta-4.9384 Intrinsic Value-1.45 Volume181 Vega0.1726 Time Value29.95 Open Interest349 Rho0.018 Delta / Theta-0.1051 APP Put 480.00 Exp: May 08, 2026 Last: 33 Chg.: 0.55% SymbolAPP\|20260508\|480.00P Delta-0.4776 Imp Vol1.8442 Bid29.5 Gamma0.005 Theoretical33 Ask33.3 Theta-5.2788 Intrinsic Value1.45 Volume105 Vega0.1725 Time Value31.55 Open Interest37 Rho-0.0189 Delta / Theta0.0905
26.15	-3.15%	24.9	29	49	482.50	32.03	-2.94%	30.3	34.7	8
APP Call 482.50 Exp: May 08, 2026 Last: 26.15 Chg.: -3.15% SymbolAPP\|20260508\|482.50C Delta0.5035 Imp Vol1.6387 Bid24.9 Gamma0.0056 Theoretical26.15 Ask29 Theta-4.7395 Intrinsic Value-3.95 Volume49 Vega0.1728 Time Value30.1 Open Interest76 Rho0.0176 Delta / Theta-0.1062 APP Put 482.50 Exp: May 08, 2026 Last: 32.03 Chg.: -2.94% SymbolAPP\|20260508\|482.50P Delta-0.4943 Imp Vol1.7084 Bid30.3 Gamma0.0054 Theoretical32.03 Ask34.7 Theta-4.8951 Intrinsic Value3.95 Volume8 Vega0.1727 Time Value28.08 Open Interest9 Rho-0.0193 Delta / Theta0.101
24.07	-9.03%	24.4	28.2	18	485.00	37.92	0%	31.9	35.2	0
APP Call 485.00 Exp: May 08, 2026 Last: 24.07 Chg.: -9.03% SymbolAPP\|20260508\|485.00C Delta0.4926 Imp Vol1.7107 Bid24.4 Gamma0.0054 Theoretical26.3 Ask28.2 Theta-4.9457 Intrinsic Value-6.45 Volume18 Vega0.1727 Time Value30.52 Open Interest126 Rho0.0172 Delta / Theta-0.0996 APP Put 485.00 Exp: May 08, 2026 Last: 37.92 Chg.: 0% SymbolAPP\|20260508\|485.00P Delta-0.5073 Imp Vol1.715 Bid31.9 Gamma0.0054 Theoretical33.55 Ask35.2 Theta-4.9132 Intrinsic Value6.45 Volume0 Vega0.1727 Time Value31.47 Open Interest15 Rho-0.0199 Delta / Theta0.1033

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	107,026.82	+331.43	+0.31%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,268.4	+326.5	+0.67%
US 500	7,264.5	+63.7	+0.88%
US Tech 100	28,039.6	+387.8	+1.40%
DAX Futures	24,481.5	+357.5	+1.48%
Dollar Index	98.317	+0.055	+0.06%

Gold	4,571.31	+38.01	+0.84%
Silver	73.560	+0.038	+0.05%
Crude Oil WTI	102.18	-4.24	-3.98%
Brent Oil	110.20	-4.24	-3.70%
Natural Gas	2.790	-0.077	-2.69%
Copper	5.9878	+0.1413	+2.42%
US Corn	479.88	-6.13	-1.26%

USD/ZAR	16.6652	-0.1228	-0.73%
EUR/USD	1.1699	+0.0007	+0.06%
GBP/USD	1.3550	+0.0015	+0.11%
USD/JPY	157.85	+0.65	+0.41%
GBP/JPY	213.89	+1.13	+0.53%
USD/CAD	1.3620	+0.0001	+0.01%
AUD/USD	0.7189	+0.0025	+0.35%

Nampak	48,550	-423	-0.86%
MTN	21,195	+307	+1.47%
Standard Bank	30,301	-406	-1.32%
FirstRand Ltd	8,800	+85	+0.98%
Capitec	429,943	+684	+0.16%
African Rainbow Minerals	22,400	+179	+0.81%
Naspers	88,558	-1236	-1.38%

Recent Quotes

Name	Price	Chg.	Chg. %
APP	479.14	+4.14	+0.87%
ENTEL	3,749.00	+116.40	+3.20%
Simplify Next Int.	25.50	0.00	0.00%
QUIO	26.50	-0.30	-1.12%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,800	+0.98%	15.09M
Standard Bank	30,301	-1.32%	4.68M
Sasol	23,894	+2.85%	3.58M
Gold Fields	70,622	-0.41%	1.12M
Naspers	88,558	-1.38%	1.06M
AngloGold Ashanti ADR	153,495	+0.40%	837.36K
Capitec	429,943	+0.16%	180.60K

Name	Last	Chg. %	Vol.
AfroCentric Investment Corp	120	+33.33%	173.47K
Adcorp	689	+19.62%	55.25K
Frontier Transport Holdings	650	+13.84%	1.93K
ISA Holdings	224	+12.56%	27.37K
Primeserv Group Ltd	280	+10.67%	96.53K
MC Mining	400	+8.70%	39.82K
PPC	655	+8.26%	11.01M

Name	Last	Chg. %	Vol.
Shuka Minerals	51.00	-35.44%	1.01K
Putprop Ltd	400	-31.74%	0.02K
Gemfields	86	-12.24%	78.29K
Nictus	221	-7.92%	1.24K
Oando Plc	24	-7.69%	11.69K
Finbond Group Ltd	100	-7.41%	50.24K
Texton Property Fund Ltd	280	-6.98%	9.48K