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

391.21 -45.48 -10.41%

- Closed. Currency in USD

After Hours

398.87

+7.66

+1.96%

- Real-time Data

Type: Equity

Market: United States

Volume: 6,293,093
Bid/Ask: 0.00 / 0.00
Day's Range: 388.60 - 413.34

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

Mar 26, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
243.51	0%	193	202.2	0	195.00	0.2	0%	0	0.15	0
APP Call 195.00 Exp: Mar 27, 2026 Last: 243.51 Chg.: 0% SymbolAPP\|20260327\|195.00C Delta0 Imp Vol0 Bid193 Gamma0 Theoretical0 Ask202.2 Theta0 Intrinsic Value196.21 Volume0 Vega0 Time Value47.3 Open Interest26 Rho0 Delta / Theta0 APP Put 195.00 Exp: Mar 27, 2026 Last: 0.2 Chg.: 0% SymbolAPP\|20260327\|195.00P Delta-0.004 Imp Vol5.359 Bid0 Gamma0.0001 Theoretical0.15 Ask0.15 Theta-0.6581 Intrinsic Value-196.21 Volume0 Vega0.0025 Time Value196.41 Open Interest2 Rho0 Delta / Theta0.0061
310	0%	188	199.3	0	200.00	0.21	0%	0	0.15	0
APP Call 200.00 Exp: Mar 27, 2026 Last: 310 Chg.: 0% SymbolAPP\|20260327\|200.00C Delta0 Imp Vol0 Bid188 Gamma0 Theoretical0 Ask199.3 Theta0 Intrinsic Value191.21 Volume0 Vega0 Time Value118.79 Open Interest0 Rho0 Delta / Theta0 APP Put 200.00 Exp: Mar 27, 2026 Last: 0.21 Chg.: 0% SymbolAPP\|20260327\|200.00P Delta-0.0042 Imp Vol5.1802 Bid0 Gamma0.0001 Theoretical0.15 Ask0.15 Theta-0.6555 Intrinsic Value-191.21 Volume0 Vega0.0025 Time Value191.42 Open Interest5 Rho0 Delta / Theta0.0063
0	0%	183	194.3	0	205.00	0.02	0%	0	0.15	1
APP Call 205.00 Exp: Mar 27, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260327\|205.00C Delta0 Imp Vol0 Bid183 Gamma0 Theoretical0 Ask194.3 Theta0 Intrinsic Value186.21 Volume0 Vega0 Time Value-186.21 Open Interest0 Rho0 Delta / Theta0 APP Put 205.00 Exp: Mar 27, 2026 Last: 0.02 Chg.: 0% SymbolAPP\|20260327\|205.00P Delta-0.0008 Imp Vol4.1063 Bid0 Gamma0 Theoretical0.02 Ask0.15 Theta-0.1183 Intrinsic Value-186.21 Volume1 Vega0.0006 Time Value186.23 Open Interest0 Rho0 Delta / Theta0.0069
					391.21	Price @ Mar 26, 2026 20:14 GMT
9.22	-78.34%	8.5	9.8	207	392.50	6	745.07%	5.9	7	183
APP Call 392.50 Exp: Mar 27, 2026 Last: 9.22 Chg.: -78.34% SymbolAPP\|20260327\|392.50C Delta0.5463 Imp Vol1.005 Bid8.5 Gamma0.0191 Theoretical9.22 Ask9.8 Theta-4.1301 Intrinsic Value-1.29 Volume207 Vega0.0818 Time Value10.51 Open Interest37 Rho0.0056 Delta / Theta-0.1323 APP Put 392.50 Exp: Mar 27, 2026 Last: 6 Chg.: 745.07% SymbolAPP\|20260327\|392.50P Delta-0.4485 Imp Vol0.8389 Bid5.9 Gamma0.0229 Theoretical6 Ask7 Theta-3.4084 Intrinsic Value1.29 Volume183 Vega0.0816 Time Value4.71 Open Interest82 Rho-0.0045 Delta / Theta0.1316
7.5	-82.43%	7.1	7.9	351	395.00	8	841.18%	6.9	8.7	580
APP Call 395.00 Exp: Mar 27, 2026 Last: 7.5 Chg.: -82.43% SymbolAPP\|20260327\|395.00C Delta0.497 Imp Vol0.9483 Bid7.1 Gamma0.0204 Theoretical7.5 Ask7.9 Theta-3.9228 Intrinsic Value-3.79 Volume351 Vega0.0823 Time Value11.29 Open Interest20 Rho0.0052 Delta / Theta-0.1267 APP Put 395.00 Exp: Mar 27, 2026 Last: 8 Chg.: 841.18% SymbolAPP\|20260327\|395.00P Delta-0.5036 Imp Vol0.9316 Bid6.9 Gamma0.0208 Theoretical8 Ask8.7 Theta-3.8168 Intrinsic Value3.79 Volume580 Vega0.0823 Time Value4.21 Open Interest185 Rho-0.005 Delta / Theta0.1319
6.35	-83.49%	5.9	7.1	74	397.50	11	840.17%	8	9.9	131
APP Call 397.50 Exp: Mar 27, 2026 Last: 6.35 Chg.: -83.49% SymbolAPP\|20260327\|397.50C Delta0.4462 Imp Vol0.9458 Bid5.9 Gamma0.0203 Theoretical6.35 Ask7.1 Theta-3.8753 Intrinsic Value-6.29 Volume74 Vega0.0816 Time Value12.64 Open Interest16 Rho0.0046 Delta / Theta-0.1151 APP Put 397.50 Exp: Mar 27, 2026 Last: 11 Chg.: 840.17% SymbolAPP\|20260327\|397.50P Delta-0.5594 Imp Vol0.8798 Bid8 Gamma0.0217 Theoretical8.95 Ask9.9 Theta-3.5618 Intrinsic Value6.29 Volume131 Vega0.0814 Time Value4.71 Open Interest55 Rho-0.0055 Delta / Theta0.1571

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	104,957.03	-1484.75	-1.39%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	46,208.7	+249.3	+0.54%
US 500	6,517.8	+40.7	+0.63%
US Tech 100	23,757.3	+170.3	+0.72%
DAX Futures	22,959.5	+188.5	+0.83%
Dollar Index	99.625	-0.083	-0.08%

Gold	4,472.67	+63.67	+1.44%
Silver	69.760	+1.826	+2.69%
Crude Oil WTI	93.64	-0.84	-0.89%
Brent Oil	101.11	-0.78	-0.77%
Natural Gas	2.952	+0.032	+1.10%
Copper	5.5488	+0.0785	+1.44%
US Corn	467.60	+1.35	+0.29%

USD/ZAR	17.0399	-0.0641	-0.37%
EUR/USD	1.1545	+0.0015	+0.13%
GBP/USD	1.3346	+0.0016	+0.12%
USD/JPY	159.60	-0.10	-0.06%
GBP/JPY	213.01	-0.03	-0.01%
USD/CAD	1.3850	-0.0012	-0.09%
AUD/USD	0.6910	+0.0019	+0.28%

Nampak	45,800	+900	+2.00%
MTN	19,936	-434	-2.13%
Standard Bank	30,090	-465	-1.52%
FirstRand Ltd	8,804	-207	-2.30%
Capitec	426,113	+1383	+0.33%
African Rainbow Minerals	22,565	-410	-1.78%
Naspers	88,234	-2613	-2.88%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	391.21	-45.48	-10.41%
	6521	4,420.00	-30.00	-0.67%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,804	-2.30%	15.43M
Sasol	21,950	+1.87%	5.10M
Gold Fields	71,280	-2.02%	1.86M
Naspers	88,234	-2.88%	1.57M
AngloGold Ashanti ADR	150,882	-1.64%	1.13M
Valterra Platinum	130,339	-3.19%	835.88K
Capitec	426,113	+0.33%	237.73K

Name	Last	Chg. %	Vol.
Visual International	4	+33.33%	54.95K
African Media Entertainment	4,699	+23.43%	0.65K
Sab Zenzele Kabili Holdings	3,400.00	+13.33%	0.02K
Exemplar REITail	1,735.00	+11.94%	0.58K
Sephaku Holdings Ltd	220	+7.32%	109.69K
ISA Holdings	235	+6.82%	0.02K
ArcelorMittal	143	+6.72%	1.70M

Name	Last	Chg. %	Vol.
Gemfields	95	-14.41%	392.42K
Sabvest Capital	14,050.00	-9.66%	6.28K
AfroCentric Investment Corp	73	-7.59%	56.54K
Bowler Metcalf Ltd	1,330	-7.57%	3.18K
Shuka Minerals	74.00	-7.50%	0.27K
Jubilee Metals Group	76	-7.32%	1.72M
Brikor	14.00	-6.67%	0.45K