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

424.60 +0.06 +0.01%

20/07 - Closed. Currency in USD

Pre Market

423.50

-1.10

-0.26%

10:09:36 - Real-time Data

Type: Equity

Market: United States

Volume: 5,120,587
Bid/Ask: 0.00 / 0.00
Day's Range: 422.55 - 437.93

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 20, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	138.4	148	0	285.00	0.05	0%	0	0.2	3
APP Call 285.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|285.00C Delta0.9999 Imp Vol1.092 Bid138.4 Gamma0 Theoretical144.54 Ask148 Theta-0.0315 Intrinsic Value139.6 Volume0 Vega0.0002 Time Value-139.6 Open Interest0 Rho0.0312 Delta / Theta-31.7186 APP Put 285.00 Exp: Jul 24, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260724\|285.00P Delta-0.0044 Imp Vol1.5432 Bid0 Gamma0.0002 Theoretical0.1 Ask0.2 Theta-0.1116 Intrinsic Value-139.6 Volume3 Vega0.0058 Time Value139.65 Open Interest2 Rho-0.0002 Delta / Theta0.0394
0	0%	132.5	143	0	290.00	0.05	0%	0	0.2	2
APP Call 290.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|290.00C Delta0.9993 Imp Vol1.1897 Bid132.5 Gamma0 Theoretical139.55 Ask143 Theta-0.044 Intrinsic Value134.6 Volume0 Vega0.001 Time Value-134.6 Open Interest10 Rho0.0317 Delta / Theta-22.7383 APP Put 290.00 Exp: Jul 24, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260724\|290.00P Delta-0.0046 Imp Vol1.4835 Bid0 Gamma0.0002 Theoretical0.1 Ask0.2 Theta-0.1109 Intrinsic Value-134.6 Volume2 Vega0.006 Time Value134.65 Open Interest6 Rho-0.0002 Delta / Theta0.0411
0	0%	127	138	0	295.00	0	0%	0	0.7	0
APP Call 295.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|295.00C Delta0.9994 Imp Vol1.1207 Bid127 Gamma0 Theoretical134.55 Ask138 Theta-0.0416 Intrinsic Value129.6 Volume0 Vega0.0009 Time Value-129.6 Open Interest1 Rho0.0323 Delta / Theta-24.0049 APP Put 295.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|295.00P Delta-0.0126 Imp Vol1.6701 Bid0 Gamma0.0004 Theoretical0.35 Ask0.7 Theta-0.3063 Intrinsic Value-129.6 Volume0 Vega0.0147 Time Value129.6 Open Interest2 Rho-0.0006 Delta / Theta0.0413
					424.6	Price @ Jul 20, 2026 20:14 GMT
15	-15.25%	12.8	18.9	30	425.00	15	-20.3%	12.4	14.6	28
APP Call 425.00 Exp: Jul 24, 2026 Last: 15 Chg.: -15.25% SymbolAPP\|20260724\|425.00C Delta0.5165 Imp Vol0.9005 Bid12.8 Gamma0.01 Theoretical15.85 Ask18.9 Theta-2.0144 Intrinsic Value-0.4 Volume30 Vega0.1772 Time Value15.4 Open Interest180 Rho0.0223 Delta / Theta-0.2564 APP Put 425.00 Exp: Jul 24, 2026 Last: 15 Chg.: -20.3% SymbolAPP\|20260724\|425.00P Delta-0.4356 Imp Vol0.8794 Bid12.4 Gamma0.01 Theoretical13.5 Ask14.6 Theta-1.928 Intrinsic Value0.4 Volume28 Vega0.177 Time Value14.6 Open Interest149 Rho-0.0195 Delta / Theta0.2259
14.48	-15.62%	13.4	15.6	25	427.50	15.55	-17.9%	13.7	15.7	5
APP Call 427.50 Exp: Jul 24, 2026 Last: 14.48 Chg.: -15.62% SymbolAPP\|20260724\|427.50C Delta0.4911 Imp Vol0.8901 Bid13.4 Gamma0.0101 Theoretical14.5 Ask15.6 Theta-1.9916 Intrinsic Value-2.9 Volume25 Vega0.1773 Time Value17.38 Open Interest38 Rho0.0213 Delta / Theta-0.2466 APP Put 427.50 Exp: Jul 24, 2026 Last: 15.55 Chg.: -17.9% SymbolAPP\|20260724\|427.50P Delta-0.4608 Imp Vol0.8788 Bid13.7 Gamma0.0101 Theoretical14.7 Ask15.7 Theta-1.9418 Intrinsic Value2.9 Volume5 Vega0.1785 Time Value12.65 Open Interest11 Rho-0.0205 Delta / Theta0.2373
15.15	-3.5%	12.3	14.5	94	430.00	15.85	-21.42%	14.6	19.8	46
APP Call 430.00 Exp: Jul 24, 2026 Last: 15.15 Chg.: -3.5% SymbolAPP\|20260724\|430.00C Delta0.4662 Imp Vol0.8903 Bid12.3 Gamma0.01 Theoretical13.4 Ask14.5 Theta-1.9846 Intrinsic Value-5.4 Volume94 Vega0.1767 Time Value20.55 Open Interest50 Rho0.0202 Delta / Theta-0.2349 APP Put 430.00 Exp: Jul 24, 2026 Last: 15.85 Chg.: -21.42% SymbolAPP\|20260724\|430.00P Delta-0.5411 Imp Vol0.8086 Bid14.6 Gamma0.0111 Theoretical17.2 Ask19.8 Theta-1.7614 Intrinsic Value5.4 Volume46 Vega0.1764 Time Value10.45 Open Interest131 Rho-0.0235 Delta / Theta0.3072

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	101,295.33	+680.63	+0.68%
S. Africa 40 Futures	100,759	0	0.00%
US 30	52,022.6	+181.3	+0.35%
US 500	7,482.1	+38.6	+0.52%
US Tech 100	28,963.7	+359.5	+1.26%
DAX Futures	24,960.0	+1.0	+0.00%
Dollar Index	100.720	-0.061	-0.06%

Gold	4,071.50	+55.60	+1.38%
Silver	59.310	+2.238	+3.92%
Crude Oil WTI	81.52	-0.96	-1.16%
Brent Oil	87.97	-1.25	-1.40%
Natural Gas	2.865	+0.005	+0.17%
Copper	6.4990	+0.1580	+2.49%
US Corn	470.88	-2.13	-0.45%

USD/ZAR	16.4297	-0.0920	-0.56%
EUR/USD	1.1423	+0.0009	+0.08%
GBP/USD	1.3444	+0.0009	+0.07%
USD/JPY	162.64	+0.14	+0.09%
GBP/JPY	218.65	+0.40	+0.18%
USD/CAD	1.4066	-0.0002	-0.01%
AUD/USD	0.7020	+0.0020	+0.29%

Nampak	43,001	-249	-0.58%
MTN	22,186	-197	-0.88%
Standard Bank	31,961	+200	+0.63%
FirstRand Ltd	9,632	-14	-0.15%
Capitec	469,749	-2470	-0.52%
African Rainbow Minerals	17,024	+516	+3.13%
Naspers	85,648	+78	+0.09%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	424.60	+0.06	+0.01%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,633	-0.13%	685.29K
ABSA	22,271	+1.15%	681.48K
Sasol	18,718	-0.85%	331.63K
Naspers	85,699	+0.15%	157.18K
Gold Fields	52,786	+2.42%	133.31K
AngloGold Ashanti ADR	127,002	+2.22%	60.19K
Valterra Platinum	111,723	+3.96%	50.46K

Name	Last	Chg. %	Vol.
Gemfields	68	+11.48%	50.12K
Wesizwe	49	+8.89%	57.09K
EPE Capital Partners	528	+7.54%	18.73K
South32	4,954	+4.98%	109.99K
Sibanye Stillwater	3,446	+4.74%	758.74K
Impala Platinum	18,182	+4.08%	318.63K
WBHO	17,249	+3.29%	0.08K

Name	Last	Chg. %	Vol.
Finbond Group Ltd	80	-6.98%	20.00K
Karooooo	103,262.00	-4.23%	138.00
ASP Isotopes	6,341.00	-3.84%	1.66K
Zeder	111	-2.63%	0.60K
Alexander Forbes Group Holdings	730	-2.01%	0.12K
Italtile	967	-0.31%	11.71K
Spur	4,120	+0.51%	2.46K