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

498.76 +21.68 +4.54%

29/06 - Closed. Currency in USD

Pre Market

499.50

+0.74

+0.15%

10:38:56 - Real-time Data

Type: Equity

Market: United States

Volume: 5,300,334
Bid/Ask: 0.00 / 0.00
Day's Range: 483.00 - 506.49

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

Jun 29, 2026 20:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
252.23	0%	244.5	255.7	14	245.00	0.03	0%	0	4.3	28
APP Call 245.00 Exp: Jul 02, 2026 Last: 252.23 Chg.: 0% SymbolAPP\|20260702\|245.00C Delta0.9737 Imp Vol4.4372 Bid244.5 Gamma0.0003 Theoretical250.1 Ask255.7 Theta-2.0355 Intrinsic Value253.73 Volume14 Vega0.0272 Time Value-1.5 Open Interest1 Rho0.0189 Delta / Theta-0.4784 APP Put 245.00 Exp: Jul 02, 2026 Last: 0.03 Chg.: 0% SymbolAPP\|20260702\|245.00P Delta-0.0251 Imp Vol4.3821 Bid0 Gamma0.0003 Theoretical2.15 Ask4.3 Theta-1.913 Intrinsic Value-253.73 Volume28 Vega0.0262 Time Value253.76 Open Interest0 Rho-0.0011 Delta / Theta0.0131
247.24	0%	239.5	251.7	14	250.00	0.16	0%	0	4.3	7
APP Call 250.00 Exp: Jul 02, 2026 Last: 247.24 Chg.: 0% SymbolAPP\|20260702\|250.00C Delta0.9693 Imp Vol4.4935 Bid239.5 Gamma0.0003 Theoretical245.6 Ask251.7 Theta-2.3465 Intrinsic Value248.73 Volume14 Vega0.031 Time Value-1.49 Open Interest0 Rho0.0191 Delta / Theta-0.4131 APP Put 250.00 Exp: Jul 02, 2026 Last: 0.16 Chg.: 0% SymbolAPP\|20260702\|250.00P Delta-0.0258 Imp Vol4.2702 Bid0 Gamma0.0003 Theoretical2.15 Ask4.3 Theta-1.905 Intrinsic Value-248.73 Volume7 Vega0.0268 Time Value248.89 Open Interest0 Rho-0.0011 Delta / Theta0.0135
0	0%	234.5	246.7	0	255.00	0.11	0%	0	4.3	3
APP Call 255.00 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260702\|255.00C Delta0.9685 Imp Vol4.3785 Bid234.5 Gamma0.0004 Theoretical240.6 Ask246.7 Theta-2.3358 Intrinsic Value243.73 Volume0 Vega0.0317 Time Value-243.73 Open Interest0 Rho0.0194 Delta / Theta-0.4146 APP Put 255.00 Exp: Jul 02, 2026 Last: 0.11 Chg.: 0% SymbolAPP\|20260702\|255.00P Delta-0.0265 Imp Vol4.1604 Bid0 Gamma0.0003 Theoretical2.15 Ask4.3 Theta-1.8968 Intrinsic Value-243.73 Volume3 Vega0.0274 Time Value243.84 Open Interest0 Rho-0.0012 Delta / Theta0.0139
					498.73	Price @ Jun 29, 2026 20:15 GMT
12.6	74.52%	10.2	12.1	807	500.00	16.35	-40.04%	14.5	19.9	26
APP Call 500.00 Exp: Jul 02, 2026 Last: 12.6 Chg.: 74.52% SymbolAPP\|20260702\|500.00C Delta0.4363 Imp Vol0.8042 Bid10.2 Gamma0.011 Theoretical11.15 Ask12.1 Theta-2.3784 Intrinsic Value-1.27 Volume807 Vega0.1759 Time Value13.87 Open Interest578 Rho0.0168 Delta / Theta-0.1834 APP Put 500.00 Exp: Jul 02, 2026 Last: 16.35 Chg.: -40.04% SymbolAPP\|20260702\|500.00P Delta-0.5716 Imp Vol0.7426 Bid14.5 Gamma0.0118 Theoretical17.2 Ask19.9 Theta-2.1442 Intrinsic Value1.27 Volume26 Vega0.1753 Time Value15.08 Open Interest70 Rho-0.0212 Delta / Theta0.2666
11	29.41%	9.5	13	35	502.50	0	0%	15.9	21.1	0
APP Call 502.50 Exp: Jul 02, 2026 Last: 11 Chg.: 29.41% SymbolAPP\|20260702\|502.50C Delta0.4181 Imp Vol0.8666 Bid9.5 Gamma0.0101 Theoretical11.25 Ask13 Theta-2.5388 Intrinsic Value-3.77 Volume35 Vega0.1744 Time Value14.77 Open Interest57 Rho0.016 Delta / Theta-0.1647 APP Put 502.50 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260702\|502.50P Delta-0.6028 Imp Vol0.7293 Bid15.9 Gamma0.0119 Theoretical18.5 Ask21.1 Theta-2.0667 Intrinsic Value3.77 Volume0 Vega0.1722 Time Value-3.77 Open Interest1 Rho-0.0221 Delta / Theta0.2917
12.79	80.14%	8.2	14	54	505.00	19.7	0%	16.9	22.4	1
APP Call 505.00 Exp: Jul 02, 2026 Last: 12.79 Chg.: 80.14% SymbolAPP\|20260702\|505.00C Delta0.4004 Imp Vol0.9124 Bid8.2 Gamma0.0095 Theoretical11.1 Ask14 Theta-2.6435 Intrinsic Value-6.27 Volume54 Vega0.1726 Time Value19.06 Open Interest71 Rho0.0153 Delta / Theta-0.1514 APP Put 505.00 Exp: Jul 02, 2026 Last: 19.7 Chg.: 0% SymbolAPP\|20260702\|505.00P Delta-0.6373 Imp Vol0.7022 Bid16.9 Gamma0.012 Theoretical19.65 Ask22.4 Theta-1.9324 Intrinsic Value6.27 Volume1 Vega0.1675 Time Value13.43 Open Interest11 Rho-0.0233 Delta / Theta0.3298

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	101,761.38	-72.93	-0.07%
S. Africa 40 Futures	102,387	-221	-0.22%
US 30	52,172.5	-9.6	-0.02%
US 500	7,437.9	-2.4	-0.03%
US Tech 100	29,757.6	-17.2	-0.06%
DAX Futures	24,970.5	+176.5	+0.71%
Dollar Index	101.180	+0.303	+0.30%

Gold	4,030.95	-7.95	-0.20%
Silver	58.898	+0.266	+0.45%
Crude Oil WTI	70.72	-0.03	-0.04%
Brent Oil	73.93	+0.02	+0.03%
Natural Gas	3.217	+0.036	+1.13%
Copper	6.2343	+0.0708	+1.15%
US Corn	431.10	+1.10	+0.26%

USD/ZAR	16.4286	+0.0113	+0.07%
EUR/USD	1.1386	-0.0038	-0.33%
GBP/USD	1.3223	-0.0029	-0.22%
USD/JPY	162.38	+0.44	+0.27%
GBP/JPY	214.71	+0.06	+0.03%
USD/CAD	1.4234	+0.0023	+0.16%
AUD/USD	0.6877	-0.0011	-0.16%

Nampak	44,001	-210	-0.47%
MTN	22,655	+168	+0.75%
Standard Bank	31,781	-205	-0.64%
FirstRand Ltd	9,589	-40	-0.42%
Capitec	468,596	+2892	+0.62%
African Rainbow Minerals	17,976	+176	+0.99%
Naspers	83,188	-709	-0.85%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	498.76	+21.68	+4.54%

Market Movers

Name	Last	Chg. %	Vol.
ABSA	22,258	-8.82%	1.16M
Prosus	71,679	-1.81%	444.85K
Clicks	22,724	-0.85%	384.51K
Gold Fields	54,850	+1.24%	372.65K
Naspers	83,178	-0.86%	327.22K
AngloGold Ashanti ADR	133,559	+2.49%	146.45K
Capitec	468,503	+0.60%	33.91K

Name	Last	Chg. %	Vol.
Sephaku Holdings Ltd	199	+6.42%	0.01K
Caxton	1,290	+4.96%	12.93K
Cell C	2,250.00	+4.65%	2.87K
Emedia Holdings	186.00	+3.91%	33.93K
Choppies Enterprises	150	+3.45%	45.97K
Orion Gold NL	30	+3.45%	571.74K
Master Drilling Group Ltd	1,650	+3.19%	6.70K

Name	Last	Chg. %	Vol.
Europa Metals	36	-10.00%	45.00K
ABSA	22,258	-8.82%	1.16M
Gemfields	79	-7.06%	0.50K
Thungela Resources	9,487.00	-4.65%	165.76K
Fortress Income	2,434	-4.44%	2.13M
SPAR	4,440	-4.08%	96.42K
Mpact	1,958	-3.31%	2.00K