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

398.85 -13.63 -3.30%

21:59:59 - Closed. Currency in USD

After Hours

398.86

0.00

0.00%

22:36:10 - Real-time Data

Type: Equity

Market: United States

Volume: 4,988,991
Bid/Ask: 0.00 / 0.00
Day's Range: 396.56 - 414.89

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

Jul 23, 2026 20:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	109	120	0	285.00	0	0%	0	4.3	0
APP Call 285.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|285.00C Delta0.9998 Imp Vol1.8261 Bid109 Gamma0 Theoretical114.55 Ask120 Theta-0.0409 Intrinsic Value113.85 Volume0 Vega0.0001 Time Value-113.85 Open Interest0 Rho0.0078 Delta / Theta-24.4618 APP Put 285.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|285.00P Delta-0.0524 Imp Vol4.2731 Bid0 Gamma0.0012 Theoretical2.15 Ask4.3 Theta-4.7779 Intrinsic Value-113.85 Volume0 Vega0.0224 Time Value113.85 Open Interest4 Rho-0.0006 Delta / Theta0.011
0	0%	103.4	115.1	0	290.00	0	0%	0	1.9	0
APP Call 290.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|290.00C Delta0.9999 Imp Vol1.6973 Bid103.4 Gamma0 Theoretical109.55 Ask115.1 Theta-0.0379 Intrinsic Value108.85 Volume0 Vega0.0001 Time Value-108.85 Open Interest10 Rho0.0079 Delta / Theta-26.372 APP Put 290.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|290.00P Delta-0.0315 Imp Vol3.4617 Bid0 Gamma0.001 Theoretical0.95 Ask1.9 Theta-2.5631 Intrinsic Value-108.85 Volume0 Vega0.0148 Time Value108.85 Open Interest6 Rho-0.0003 Delta / Theta0.0123
104.26	0%	100	107	4	295.00	0.05	0%	0	4.3	2
APP Call 295.00 Exp: Jul 24, 2026 Last: 104.26 Chg.: 0% SymbolAPP\|20260724\|295.00C Delta0.9999 Imp Vol1.5563 Bid100 Gamma0 Theoretical104.55 Ask107 Theta-0.0348 Intrinsic Value103.85 Volume4 Vega0.0001 Time Value0.41 Open Interest1 Rho0.0081 Delta / Theta-28.7258 APP Put 295.00 Exp: Jul 24, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260724\|295.00P Delta-0.0567 Imp Vol3.9159 Bid0 Gamma0.0014 Theoretical2.15 Ask4.3 Theta-4.6667 Intrinsic Value-103.85 Volume2 Vega0.0238 Time Value103.9 Open Interest3 Rho-0.0006 Delta / Theta0.0122
					398.85	Price @ Jul 23, 2026 20:15 GMT
5.6	-72.28%	5.3	6.5	174	400.00	7.4	45.1%	5.4	7.3	433
APP Call 400.00 Exp: Jul 24, 2026 Last: 5.6 Chg.: -72.28% SymbolAPP\|20260724\|400.00C Delta0.4962 Imp Vol0.733 Bid5.3 Gamma0.026 Theoretical5.9 Ask6.5 Theta-3.0763 Intrinsic Value-1.15 Volume174 Vega0.0834 Time Value6.75 Open Interest48 Rho0.0053 Delta / Theta-0.1613 APP Put 400.00 Exp: Jul 24, 2026 Last: 7.4 Chg.: 45.1% SymbolAPP\|20260724\|400.00P Delta-0.504 Imp Vol0.7339 Bid5.4 Gamma0.026 Theoretical6.35 Ask7.3 Theta-3.0426 Intrinsic Value1.15 Volume433 Vega0.0834 Time Value6.25 Open Interest376 Rho-0.005 Delta / Theta0.1656
3.6	-82%	3.4	5.3	22	402.50	8.4	57.6%	6.6	8.8	48
APP Call 402.50 Exp: Jul 24, 2026 Last: 3.6 Chg.: -82% SymbolAPP\|20260724\|402.50C Delta0.4254 Imp Vol0.6808 Bid3.4 Gamma0.0275 Theoretical4.35 Ask5.3 Theta-2.8063 Intrinsic Value-3.65 Volume22 Vega0.082 Time Value7.25 Open Interest2 Rho0.0045 Delta / Theta-0.1516 APP Put 402.50 Exp: Jul 24, 2026 Last: 8.4 Chg.: 57.6% SymbolAPP\|20260724\|402.50P Delta-0.5688 Imp Vol0.7304 Bid6.6 Gamma0.0258 Theoretical7.7 Ask8.8 Theta-2.9807 Intrinsic Value3.65 Volume48 Vega0.0822 Time Value4.75 Open Interest64 Rho-0.0056 Delta / Theta0.1908
3.4	-77.03%	3	4.1	51	405.00	11	61.76%	8	10.1	7
APP Call 405.00 Exp: Jul 24, 2026 Last: 3.4 Chg.: -77.03% SymbolAPP\|20260724\|405.00C Delta0.3627 Imp Vol0.6993 Bid3 Gamma0.0257 Theoretical3.55 Ask4.1 Theta-2.7567 Intrinsic Value-6.15 Volume51 Vega0.0784 Time Value9.55 Open Interest5 Rho0.0039 Delta / Theta-0.1316 APP Put 405.00 Exp: Jul 24, 2026 Last: 11 Chg.: 61.76% SymbolAPP\|20260724\|405.00P Delta-0.6361 Imp Vol0.7066 Bid8 Gamma0.0254 Theoretical9.05 Ask10.1 Theta-2.7516 Intrinsic Value6.15 Volume7 Vega0.0785 Time Value4.85 Open Interest163 Rho-0.0062 Delta / Theta0.2312

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	100,332.24	-1282.35	-1.26%
S. Africa 40 Futures	100,323	-1445	-1.42%
US 30	51,709.0	-510.3	-0.98%
US 500	7,418.5	-80.5	-1.07%
US Tech 100	28,601.9	-396.2	-1.37%
DAX Futures	24,895.2	-378.8	-1.50%
Dollar Index	101.280	+0.326	+0.32%

Gold	4,052.32	-99.58	-2.40%
Silver	57.915	-2.383	-3.95%
Crude Oil WTI	91.94	+5.11	+5.89%
Brent Oil	100.20	+6.13	+6.52%
Natural Gas	2.912	-0.013	-0.44%
Copper	6.3295	-0.1640	-2.53%
US Corn	486.75	+2.00	+0.41%

USD/ZAR	16.8259	+0.4400	+2.69%
EUR/USD	1.1377	-0.0035	-0.31%
GBP/USD	1.3316	-0.0065	-0.49%
USD/JPY	163.86	+0.71	+0.44%
GBP/JPY	218.19	-0.02	-0.01%
USD/CAD	1.4089	+0.0002	+0.01%
AUD/USD	0.6967	-0.0031	-0.44%

Nampak	43,000	0	0.00%
MTN	22,306	-562	-2.46%
Standard Bank	31,422	-428	-1.34%
FirstRand Ltd	9,400	-223	-2.32%
Capitec	455,985	-11015	-2.36%
African Rainbow Minerals	15,732	-1376	-8.04%
Naspers	79,511	+714	+0.91%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	398.85	-13.63	-3.30%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,400	-2.32%	8.72M
Sasol	20,600	+10.60%	4.85M
Gold Fields	54,306	-1.94%	1.56M
Naspers	79,511	+0.91%	1.49M
AngloGold Ashanti ADR	130,746	-2.64%	1.40M
Valterra Platinum	110,942	-4.46%	711.77K
Capitec	455,985	-2.36%	329.51K

Name	Last	Chg. %	Vol.
Eastern Platinum	798	+99.50%	0.56K
Huge Group	120	+33.33%	200.00
Fairvest	1,989	+23.85%	18.44K
Montauk Renewables	3,000.00	+12.36%	107.52K
Acsion	1,004	+11.56%	1.80K
Sasol	20,600	+10.60%	4.85M
Anglo American	81,720	+5.58%	710.14K

Name	Last	Chg. %	Vol.
Europa Metals	24	-41.46%	0.02K
Mantengu Mining	23.00	-28.13%	22.48K
enX Group	201	-18.62%	0.25K
Italtile	835	-8.84%	388.28K
ID Systems	6,451.00	-8.08%	0.30K
African Rainbow Minerals	15,732	-8.04%	1.50M
Jubilee Metals Group	52	-7.14%	571.75K