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

550.60 +7.04 +1.29%

19:06:40 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,844,399
Bid/Ask: 0.00 / 0.00
Day's Range: 539.88 - 557.97

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

Jan 28, 2026 16:44 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
179.3	0%	196	208.8	0	350.00	0.03	0%	0	0.05	20
APP Call 350.00 Exp: Jan 30, 2026 Last: 179.3 Chg.: 0% SymbolAPP\|20260130\|350.00C Delta0.996 Imp Vol2.4074 Bid196 Gamma0.0001 Theoretical202.4 Ask208.8 Theta-0.3291 Intrinsic Value200.84 Volume0 Vega0.0049 Time Value-21.54 Open Interest4 Rho0.019 Delta / Theta-3.0267 APP Put 350.00 Exp: Jan 30, 2026 Last: 0.03 Chg.: 0% SymbolAPP\|20260130\|350.00P Delta-0.0012 Imp Vol2.0826 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0848 Intrinsic Value-200.84 Volume20 Vega0.0016 Time Value200.87 Open Interest245 Rho0 Delta / Theta0.0142
164.78	0%	186	198.8	0	360.00	0.05	0%	0	0.05	0
APP Call 360.00 Exp: Jan 30, 2026 Last: 164.78 Chg.: 0% SymbolAPP\|20260130\|360.00C Delta0.9958 Imp Vol2.2672 Bid186 Gamma0.0001 Theoretical192.4 Ask198.8 Theta-0.3239 Intrinsic Value190.84 Volume0 Vega0.0051 Time Value-26.06 Open Interest1 Rho0.0196 Delta / Theta-3.0741 APP Put 360.00 Exp: Jan 30, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260130\|360.00P Delta-0.002 Imp Vol2.0573 Bid0 Gamma0.0001 Theoretical0.05 Ask0.05 Theta-0.1304 Intrinsic Value-190.84 Volume0 Vega0.0025 Time Value190.89 Open Interest460 Rho-0.0001 Delta / Theta0.015
154.83	0%	176	186.9	0	370.00	0.05	0%	0	2.45	0
APP Call 370.00 Exp: Jan 30, 2026 Last: 154.83 Chg.: 0% SymbolAPP\|20260130\|370.00C Delta0 Imp Vol0 Bid176 Gamma0 Theoretical0 Ask186.9 Theta0 Intrinsic Value180.84 Volume0 Vega0 Time Value-26.01 Open Interest1 Rho0 Delta / Theta0 APP Put 370.00 Exp: Jan 30, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260130\|370.00P Delta-0.0404 Imp Vol3.3364 Bid0 Gamma0.0006 Theoretical2.45 Ask2.45 Theta-2.9627 Intrinsic Value-180.84 Volume0 Vega0.0355 Time Value180.89 Open Interest45 Rho-0.0013 Delta / Theta0.0137
					550.84	Price @ Jan 28, 2026 16:44 GMT
13.4	27.62%	12.7	14.1	74	552.50	13.52	-28.84%	11.9	14.4	18
APP Call 552.50 Exp: Jan 30, 2026 Last: 13.4 Chg.: 27.62% SymbolAPP\|20260130\|552.50C Delta0.51 Imp Vol0.8276 Bid12.7 Gamma0.0118 Theoretical13.4 Ask14.1 Theta-3.3993 Intrinsic Value-1.66 Volume74 Vega0.163 Time Value15.06 Open Interest198 Rho0.0147 Delta / Theta-0.15 APP Put 552.50 Exp: Jan 30, 2026 Last: 13.52 Chg.: -28.84% SymbolAPP\|20260130\|552.50P Delta-0.4903 Imp Vol0.8229 Bid11.9 Gamma0.0119 Theoretical13.52 Ask14.4 Theta-3.3285 Intrinsic Value1.66 Volume18 Vega0.163 Time Value11.86 Open Interest49 Rho-0.0137 Delta / Theta0.1473
12.51	33.09%	11.3	12.4	149	555.00	15	-33.33%	13.4	15.4	53
APP Call 555.00 Exp: Jan 30, 2026 Last: 12.51 Chg.: 33.09% SymbolAPP\|20260130\|555.00C Delta0.4793 Imp Vol0.8047 Bid11.3 Gamma0.0121 Theoretical11.85 Ask12.4 Theta-3.3011 Intrinsic Value-4.16 Volume149 Vega0.1628 Time Value16.67 Open Interest281 Rho0.0139 Delta / Theta-0.1452 APP Put 555.00 Exp: Jan 30, 2026 Last: 15 Chg.: -33.33% SymbolAPP\|20260130\|555.00P Delta-0.5194 Imp Vol0.8325 Bid13.4 Gamma0.0117 Theoretical15 Ask15.4 Theta-3.3633 Intrinsic Value4.16 Volume53 Vega0.1629 Time Value10.84 Open Interest98 Rho-0.0145 Delta / Theta0.1544
11.71	25.91%	9.9	11.7	61	557.50	14.9	-33.78%	14.3	17	16
APP Call 557.50 Exp: Jan 30, 2026 Last: 11.71 Chg.: 25.91% SymbolAPP\|20260130\|557.50C Delta0.4497 Imp Vol0.8079 Bid9.9 Gamma0.012 Theoretical10.8 Ask11.7 Theta-3.2907 Intrinsic Value-6.66 Volume61 Vega0.1618 Time Value18.37 Open Interest71 Rho0.013 Delta / Theta-0.1366 APP Put 557.50 Exp: Jan 30, 2026 Last: 14.9 Chg.: -33.78% SymbolAPP\|20260130\|557.50P Delta-0.5573 Imp Vol0.74 Bid14.3 Gamma0.0131 Theoretical14.9 Ask17 Theta-2.9573 Intrinsic Value6.66 Volume16 Vega0.1614 Time Value8.24 Open Interest7 Rho-0.0154 Delta / Theta0.1885

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	117,341.78	+1722.08	+1.49%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,024.8	+21.4	+0.04%
US 500	6,973.5	-5.1	-0.07%
US Tech 100	26,004.6	+64.9	+0.25%
DAX Futures	24,899.0	-110.0	-0.44%
Dollar Index	96.330	+0.279	+0.29%

Gold	5,333.24	+212.64	+4.15%
Silver	114.755	+8.798	+8.30%
Crude Oil WTI	62.70	+0.31	+0.50%
Brent Oil	66.86	+0.27	+0.41%
Natural Gas	3.859	+0.039	+1.02%
Copper	5.9160	+0.0545	+0.93%
US Corn	430.63	+4.63	+1.09%

USD/ZAR	15.9094	+0.0543	+0.34%
EUR/USD	1.1938	-0.0103	-0.86%
GBP/USD	1.3781	-0.0067	-0.48%
USD/JPY	153.61	+1.36	+0.89%
GBP/JPY	211.69	+0.90	+0.43%
USD/CAD	1.3578	-0.0005	-0.04%
AUD/USD	0.6990	-0.0021	-0.30%

Nampak	53,061	+461	+0.88%
MTN	17,974	-326	-1.78%
Standard Bank	29,669	-341	-1.14%
FirstRand Ltd	9,185	-107	-1.15%
Capitec	439,140	-854	-0.19%
African Rainbow Minerals	26,340	+1133	+4.49%
Naspers	103,183	-614	-0.59%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	550.60	+7.04	+1.29%
	6521	1,821.00	+42.00	+2.36%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	8,223	+5.73%	16.56M
Impala Platinum	36,620	+2.01%	4.68M
Gold Fields	93,248	+8.09%	3.20M
Northam Platinum Holdings	46,108.00	+6.17%	2.67M
Naspers	103,183	-0.59%	1.50M
Valterra Platinum	174,222	-0.67%	1.21M
AngloGold Ashanti ADR	178,763	+6.42%	1.06M

Name	Last	Chg. %	Vol.
Montauk Renewables	3,100.00	+24.25%	21.98K
Oando Plc	30	+20.00%	20.70K
Sephaku Holdings Ltd	225	+12.50%	154.50K
Harmony Gold Mining Company	40,841	+9.49%	2.79M
Gold Fields	93,248	+8.09%	3.20M
Orion Gold NL	43	+7.50%	18.61M
Lesaka Tech	7,899	+7.45%	0.07K

Name	Last	Chg. %	Vol.
Numeral	7	-30.00%	76.18K
Visual International	3	-25.00%	1.01M
Brikor	12.00	-14.29%	1.78K
Labat Africa Ltd	7	-12.50%	8.95M
Goldrush Holdings Prf	621	-10.00%	76.51K
York Timber Holdings Ltd	221	-7.92%	8.34K
Mantengu Mining	48.00	-7.69%	124.19K