Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

APP
Applovin Corporation Class A Common Stock
stock NASDAQ

At Close
Apr 1, 2026 3:59:59 PM EDT
387.59USD-2.616%(-10.41)3,178,724
386.33Bid   398.00Ask   11.67Spread
Pre-market
Apr 1, 2026 9:28:30 AM EDT
401.06USD+0.769%(+3.06)35,025
After-hours
Apr 1, 2026 4:56:30 PM EDT
387.90USD+0.080%(+0.31)16,379
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Mar 27, 2026Apr 2, 2026Apr 10, 2026Apr 17, 2026Apr 24, 2026May 1, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Mar 27, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
82626,4557,3538,923


APP Mar 27, 2026 Exp. - Volume by Strike
Puts
Calls

APP Mar 27, 2026 Exp. - Open Interest by Strike

Puts
Calls

APP Mar 27, 2026 Exp. - Max Pain @ $427.50

Puts
Calls


APP Mar 27, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
720.00 C0.01-99.21%11203-26APP260327C00720000
715.00 C0.15-53.13%4703-27APP260327C00715000
710.00 C0.20-85.51%1203-23APP260327C00710000
700.00 C0.050.00%137603-25APP260327C00700000
695.00 C0.85-48.48%33303-10APP260327C00695000
690.00 C1.50+3.45%11603-06APP260327C00690000
685.00 C0.60-73.21%484603-10APP260327C00685000
680.00 C0.03-96.00%14003-19APP260327C00680000
675.00 C0.45-48.28%1803-11APP260327C00675000
670.00 C0.10-80.77%12503-13APP260327C00670000
665.00 C0.47-80.42%61703-12APP260327C00665000
660.00 C0.410%12503-12APP260327C00660000
655.00 C2.72+394.55%11203-06APP260327C00655000
650.00 C0.15-78.57%311803-13APP260327C00650000
645.00 C0.05-80.00%296103-16APP260327C00645000
640.00 C0.050.00%13203-20APP260327C00640000
637.50 C0.200%2003-27APP260327C00637500
635.00 C3.40+240.00%12303-06APP260327C00635000
632.50 C00%0APP260327C00632500
630.00 C0.10-97.92%111203-23APP260327C00630000
627.50 C0.750%541903-12APP260327C00627500
625.00 C0.05-28.57%11403-25APP260327C00625000
622.50 C0.850%6303-12APP260327C00622500
620.00 C0.05-44.44%3910703-19APP260327C00620000
617.50 C00%0APP260327C00617500
615.00 C0.150.00%12003-20APP260327C00615000
612.50 C00%0APP260327C00612500
610.00 C0.15+15.38%13003-18APP260327C00610000
607.50 C00%0APP260327C00607500
605.00 C0.56+12.00%34403-18APP260327C00605000
602.50 C00%0APP260327C00602500
600.00 C0.020.00%467803-27APP260327C00600000
597.50 C1.350%20903-12APP260327C00597500
595.00 C0.25-16.67%95003-18APP260327C00595000
592.50 C0.27-32.50%21603-18APP260327C00592500
590.00 C0.06-72.73%24903-23APP260327C00590000
587.50 C0.10-80.00%1203-23APP260327C00587500
585.00 C0.11+10.00%22703-24APP260327C00585000
582.50 C0.150%361303-18APP260327C00582500
580.00 C0.23+360.00%118203-27APP260327C00580000
577.50 C0.410%15803-17APP260327C00577500
575.00 C0.06-85.00%512103-23APP260327C00575000
572.50 C0.20-60.78%11703-23APP260327C00572500
570.00 C0.03-40.00%16903-26APP260327C00570000
567.50 C00%0APP260327C00567500
565.00 C0.14-54.84%21803-20APP260327C00565000
562.50 C0.10-96.15%402303-23APP260327C00562500
560.00 C0.10-23.08%413803-26APP260327C00560000
557.50 C0.20-81.48%1803-25APP260327C00557500
555.00 C0.03-88.89%24203-26APP260327C00555000
552.50 C0.20-87.50%261803-23APP260327C00552500
550.00 C0.06+500.00%11,79303-27APP260327C00550000
547.50 C0.08-61.90%217203-24APP260327C00547500
545.00 C0.25+525.00%26703-27APP260327C00545000
542.50 C0.25-44.44%11003-24APP260327C00542500
540.00 C0.27+2,600.00%268703-27APP260327C00540000
537.50 C0.05-72.22%235703-25APP260327C00537500
535.00 C0.05-75.00%1957403-26APP260327C00535000
532.50 C0.05-79.17%29503-25APP260327C00532500
530.00 C0.10+150.00%51,76703-27APP260327C00530000
527.50 C0.08-77.14%11117603-25APP260327C00527500
525.00 C0.01-66.67%121303-27APP260327C00525000
522.50 C0.03-90.00%33703-26APP260327C00522500
520.00 C0.02-50.00%555203-27APP260327C00520000
517.50 C0.10-54.55%7615103-25APP260327C00517500
515.00 C0.04-20.00%3023503-26APP260327C00515000
512.50 C0.14-44.00%527803-25APP260327C00512500
510.00 C0.05+66.67%1125103-27APP260327C00510000
507.50 C0.050.00%15103-27APP260327C00507500
505.00 C0.01-93.33%2325603-26APP260327C00505000
502.50 C0.05-80.00%12903-26APP260327C00502500
500.00 C0.05+66.67%393,96703-27APP260327C00500000
497.50 C0.05-72.22%36003-26APP260327C00497500
495.00 C0.30+500.00%914203-27APP260327C00495000
492.50 C0.10-80.00%92203-26APP260327C00492500
490.00 C0.03-40.00%3291603-27APP260327C00490000
487.50 C0.05-70.59%12716903-26APP260327C00487500
485.00 C0.050.00%1342503-27APP260327C00485000
482.50 C0.03-92.86%17303-27APP260327C00482500
480.00 C0.03-57.14%1745703-27APP260327C00480000
477.50 C0.05-16.67%47603-27APP260327C00477500
475.00 C0.01-85.71%440903-27APP260327C00475000
472.50 C0.05-44.44%58803-27APP260327C00472500
470.00 C0.02-81.82%251,89303-27APP260327C00470000
467.50 C0.13-89.17%88603-26APP260327C00467500
465.00 C0.25+212.50%2324203-27APP260327C00465000
462.50 C0.03-85.00%111203-27APP260327C00462500
460.00 C0.05-72.22%91,23903-27APP260327C00460000
457.50 C0.05-98.15%95403-26APP260327C00457500
455.00 C0.03-91.43%920203-27APP260327C00455000
452.50 C0.52+246.67%15703-27APP260327C00452500
450.00 C0.05-61.54%22653903-27APP260327C00450000
447.50 C0.05-75.00%3110703-27APP260327C00447500
445.00 C0.08-20.00%774503-27APP260327C00445000
442.50 C0.45-93.92%4717903-26APP260327C00442500
440.00 C0.04-73.33%6767203-27APP260327C00440000
437.50 C0.03-85.00%219603-27APP260327C00437500
435.00 C0.03-85.71%2244203-27APP260327C00435000
432.50 C0.10-68.75%12503-27APP260327C00432500
430.00 C0.01-96.67%8529703-27APP260327C00430000
427.50 C0.06-82.86%15603-27APP260327C00427500
425.00 C0.03-93.33%11917803-27APP260327C00425000
422.50 C0.05-90.00%5110603-27APP260327C00422500
420.00 C0.05-91.07%32439903-27APP260327C00420000
417.50 C0.05-92.75%146603-27APP260327C00417500
415.00 C0.05-94.68%7214603-27APP260327C00415000
412.50 C0.02-98.26%578603-27APP260327C00412500
410.00 C0.05-96.88%1,61926303-27APP260327C00410000
407.50 C0.10-94.12%1,1478903-27APP260327C00407500
405.00 C0.05-97.44%21216203-27APP260327C00405000
402.50 C0.30-89.83%905303-27APP260327C00402500
400.00 C0.05-98.68%1,32594903-27APP260327C00400000
397.50 C0.10-97.82%5484103-27APP260327C00397500
395.00 C0.04-99.28%48115603-27APP260327C00395000
392.50 C0.06-99.03%26811903-27APP260327C00392500
390.00 C0.04-99.51%8568403-27APP260327C00390000
387.50 C0.13-98.75%1043603-27APP260327C00387500
385.00 C0.05-99.54%41511103-27APP260327C00385000
382.50 C0.38-97.91%1532903-27APP260327C00382500
380.00 C1.43-89.86%983903-27APP260327C00380000
377.50 C17.00+4.94%32203-27APP260327C00377500
375.00 C7.10-61.20%373403-27APP260327C00375000
372.50 C11.80-54.55%40403-27APP260327C00372500
370.00 C14.25-36.10%266303-27APP260327C00370000
367.50 C16.78-46.61%181003-27APP260327C00367500
365.00 C19.25-36.28%321003-27APP260327C00365000
362.50 C29.03-10.92%401203-27APP260327C00362500
360.00 C30.66-5.11%8013003-27APP260327C00360000
357.50 C33.77-3.49%592803-27APP260327C00357500
355.00 C36.27-3.02%161703-27APP260327C00355000
352.50 C38.82-7.40%322103-27APP260327C00352500
350.00 C36.87-24.28%304703-27APP260327C00350000
347.50 C48.05-47.10%141903-26APP260327C00347500
345.00 C42.47-15.75%4603-27APP260327C00345000
342.50 C55.13-43.83%66903-26APP260327C00342500
340.00 C57.58-41.11%1281003-26APP260327C00340000
337.50 C61.00-39.12%781703-26APP260327C00337500
335.00 C63.45-38.51%12103-26APP260327C00335000
332.50 C65.72-37.78%4303-26APP260327C00332500
330.00 C103.71+16.31%222803-24APP260327C00330000
327.50 C00%0APP260327C00327500
325.00 C142.400%2102-11APP260327C00325000
320.00 C117.84+4.75%2103-20APP260327C00320000
315.00 C122.750%2103-20APP260327C00315000
310.00 C127.60-19.60%2203-20APP260327C00310000
300.00 C90.50-1.96%303503-27APP260327C00300000
290.00 C147.53+56.78%2103-20APP260327C00290000
280.00 C157.48+53.94%2703-20APP260327C00280000
275.00 C00%0APP260327C00275000
270.00 C109.20-42.50%1902-12APP260327C00270000
265.00 C00%0APP260327C00265000
260.00 C163.20+10.47%11202-20APP260327C00260000
255.00 C137.190%4003-27APP260327C00255000
250.00 C142.16+5.73%6203-27APP260327C00250000
245.00 C147.100%2003-27APP260327C00245000
240.00 C146.20-10.67%42102-23APP260327C00240000
235.00 C00%0APP260327C00235000
230.00 C00%0APP260327C00230000
225.00 C00%0APP260327C00225000
220.00 C172.160%6003-27APP260327C00220000
215.00 C177.420%14003-27APP260327C00215000
210.00 C182.390%14003-27APP260327C00210000
205.00 C187.010%8003-27APP260327C00205000
200.00 C191.97-38.07%2203-27APP260327C00200000
195.00 C193.15-20.68%252603-27APP260327C00195000
Puts
StrikePriceChangeVolOILastContract Name
720.00 P00%0APP260327P00720000
715.00 P00%0APP260327P00715000
710.00 P00%0APP260327P00710000
700.00 P241.900%2002-10APP260327P00700000
695.00 P00%0APP260327P00695000
690.00 P00%0APP260327P00690000
685.00 P00%0APP260327P00685000
680.00 P230.700%4202-11APP260327P00680000
675.00 P00%0APP260327P00675000
670.00 P221.100%10502-11APP260327P00670000
665.00 P00%0APP260327P00665000
660.00 P00%0APP260327P00660000
655.00 P269.320%7002-23APP260327P00655000
650.00 P264.30+4.69%7902-23APP260327P00650000
645.00 P201.600%2002-11APP260327P00645000
640.00 P00%0APP260327P00640000
637.50 P244.720%1003-27APP260327P00637500
635.00 P242.340%1003-27APP260327P00635000
632.50 P242.680%1003-27APP260327P00632500
630.00 P240.29+5.49%1103-27APP260327P00630000
627.50 P00%0APP260327P00627500
625.00 P00%0APP260327P00625000
622.50 P00%0APP260327P00622500
620.00 P00%0APP260327P00620000
617.50 P00%0APP260327P00617500
615.00 P00%0APP260327P00615000
612.50 P00%0APP260327P00612500
610.00 P00%0APP260327P00610000
607.50 P00%0APP260327P00607500
605.00 P00%0APP260327P00605000
602.50 P212.890%2003-27APP260327P00602500
600.00 P210.50+53.65%22703-27APP260327P00600000
597.50 P208.190%3003-27APP260327P00597500
595.00 P205.800%4003-27APP260327P00595000
592.50 P203.100%2003-27APP260327P00592500
590.00 P200.71+56.54%37903-27APP260327P00590000
587.50 P197.860%2003-27APP260327P00587500
585.00 P195.32+1.41%21503-27APP260327P00585000
582.50 P193.07+27.86%6003-27APP260327P00582500
580.00 P190.68+30.85%51003-27APP260327P00580000
577.50 P188.170%9003-27APP260327P00577500
575.00 P185.78+61.60%8103-27APP260327P00575000
572.50 P00%0APP260327P00572500
570.00 P180.50+69.83%2303-27APP260327P00570000
567.50 P178.110%2003-27APP260327P00567500
565.00 P175.35+28.16%3103-27APP260327P00565000
562.50 P173.140%6003-27APP260327P00562500
560.00 P170.75+59.88%3803-27APP260327P00560000
557.50 P168.190%5003-27APP260327P00557500
555.00 P165.80+11.66%7203-27APP260327P00555000
552.50 P163.160%2003-27APP260327P00552500
550.00 P99.70+0.71%11303-16APP260327P00550000
547.50 P157.200%1003-27APP260327P00547500
545.00 P154.81+145.65%1103-27APP260327P00545000
542.50 P151.290%1003-27APP260327P00542500
540.00 P148.90+88.72%1703-27APP260327P00540000
537.50 P148.10+118.73%2203-27APP260327P00537500
535.00 P145.71+40.08%2303-27APP260327P00535000
532.50 P143.22+122.91%2303-27APP260327P00532500
530.00 P140.83+102.63%2803-27APP260327P00530000
527.50 P137.35+104.85%1303-27APP260327P00527500
525.00 P134.96+44.00%12503-27APP260327P00525000
522.50 P132.40+106.97%4103-27APP260327P00522500
520.00 P136.92+2.49%5203-27APP260327P00520000
517.50 P127.39-2.01%4103-27APP260327P00517500
515.00 P125.00+169.63%4203-27APP260327P00515000
512.50 P120.290%1003-27APP260327P00512500
510.00 P117.90+4.89%1203-27APP260327P00510000
507.50 P38.70+20.94%2203-10APP260327P00507500
505.00 P112.52+4.19%26903-27APP260327P00505000
502.50 P110.13+6.00%2203-27APP260327P00502500
500.00 P103.00+54.89%2383103-26APP260327P00500000
497.50 P106.04+6.04%4303-27APP260327P00497500
495.00 P103.65+2.62%41903-27APP260327P00495000
492.50 P101.69+1.55%1103-27APP260327P00492500
490.00 P99.30+3.98%13703-27APP260327P00490000
487.50 P97.79+102.25%32103-27APP260327P00487500
485.00 P95.40+3.14%3203-27APP260327P00485000
482.50 P83.00+72.09%1403-26APP260327P00482500
480.00 P99.50+26.91%3903-27APP260327P00480000
477.50 P86.15+4.06%3403-27APP260327P00477500
475.00 P94.00+16.05%6203-27APP260327P00475000
472.50 P82.41+10.66%51003-27APP260327P00472500
470.00 P81.70+7.64%4203-27APP260327P00470000
467.50 P85.65+13.07%4403-27APP260327P00467500
465.00 P74.80+140.51%43703-26APP260327P00465000
462.50 P72.69+11.92%4903-27APP260327P00462500
460.00 P74.58+13.22%154503-27APP260327P00460000
457.50 P75.75+31.06%16603-27APP260327P00457500
455.00 P73.60+19.38%510503-27APP260327P00455000
452.50 P54.00+200.00%21603-26APP260327P00452500
450.00 P68.54+16.23%3523503-27APP260327P00450000
447.50 P65.37+20.92%102403-27APP260327P00447500
445.00 P62.96+16.87%9411103-27APP260327P00445000
442.50 P61.25+19.93%39303-27APP260327P00442500
440.00 P59.23+20.36%331,69503-27APP260327P00440000
437.50 P55.50+44.16%95403-27APP260327P00437500
435.00 P53.57+29.96%1141203-27APP260327P00435000
432.50 P39.60+2.19%27003-27APP260327P00432500
430.00 P48.81+23.26%4630603-27APP260327P00430000
427.50 P35.96+0.76%23103-27APP260327P00427500
425.00 P43.00+21.37%4020503-27APP260327P00425000
422.50 P40.95+24.73%172803-27APP260327P00422500
420.00 P38.00+31.03%7356503-27APP260327P00420000
417.50 P35.26+23.72%1712203-27APP260327P00417500
415.00 P32.55+32.75%9015303-27APP260327P00415000
412.50 P33.00+62.16%386903-27APP260327P00412500
410.00 P29.12+41.02%12916103-27APP260327P00410000
407.50 P17.66+37.22%147703-27APP260327P00407500
405.00 P22.93+52.56%6448103-27APP260327P00405000
402.50 P23.80+72.09%3615903-27APP260327P00402500
400.00 P18.73+44.08%32070703-27APP260327P00400000
397.50 P15.00+36.36%366603-27APP260327P00397500
395.00 P13.20+40.43%24123503-27APP260327P00395000
392.50 P11.20+31.76%18118203-27APP260327P00392500
390.00 P9.79+39.26%95440603-27APP260327P00390000
387.50 P5.50-3.85%4749303-27APP260327P00387500
385.00 P3.71-25.35%55219003-27APP260327P00385000
382.50 P1.85-47.29%19514003-27APP260327P00382500
380.00 P0.45-87.47%1,41139803-27APP260327P00380000
377.50 P0.07-97.50%1,28214403-27APP260327P00377500
375.00 P0.04-98.42%1,49975503-27APP260327P00375000
372.50 P0.08-96.36%13122403-27APP260327P00372500
370.00 P0.03-98.18%41440003-27APP260327P00370000
367.50 P0.05-96.15%53544903-27APP260327P00367500
365.00 P0.05-95.24%70733203-27APP260327P00365000
362.50 P0.08-92.73%41356603-27APP260327P00362500
360.00 P0.05-93.33%63463903-27APP260327P00360000
357.50 P0.03-95.00%208003-27APP260327P00357500
355.00 P0.02-97.10%49303-27APP260327P00355000
352.50 P0.05-83.33%524403-27APP260327P00352500
350.00 P0.01-96.88%16836503-27APP260327P00350000
347.50 P0.10-80.00%14403-27APP260327P00347500
345.00 P0.05-68.75%122803-27APP260327P00345000
342.50 P0.11-26.67%1149603-26APP260327P00342500
340.00 P0.05-50.00%265703-27APP260327P00340000
337.50 P0.05-93.24%38116503-26APP260327P00337500
335.00 P0.100.00%5217303-26APP260327P00335000
332.50 P0.07-89.23%34003-26APP260327P00332500
330.00 P0.06-25.00%619703-27APP260327P00330000
327.50 P0.05-70.59%11603-24APP260327P00327500
325.00 P0.550.00%165403-19APP260327P00325000
320.00 P0.02-50.00%314303-27APP260327P00320000
315.00 P2.14+4,180.00%276303-27APP260327P00315000
310.00 P2.03+6,666.67%29403-27APP260327P00310000
300.00 P0.03-70.00%310203-26APP260327P00300000
290.00 P0.05+400.00%57403-25APP260327P00290000
280.00 P0.31+24.00%14203-27APP260327P00280000
275.00 P0.20-63.64%304203-16APP260327P00275000
270.00 P0.05-50.00%306603-19APP260327P00270000
265.00 P0.070%1,0001,00003-20APP260327P00265000
260.00 P0.05-75.00%13003-19APP260327P00260000
255.00 P0.240%101003-04APP260327P00255000
250.00 P0.10-33.33%105103-26APP260327P00250000
245.00 P00%0APP260327P00245000
240.00 P0.20-20.00%111603-12APP260327P00240000
235.00 P00%0APP260327P00235000
230.00 P00%0APP260327P00230000
225.00 P00%0APP260327P00225000
220.00 P00%0APP260327P00220000
215.00 P00%0APP260327P00215000
210.00 P00%0APP260327P00210000
205.00 P0.020%1103-26APP260327P00205000
200.00 P0.21+5.00%3503-25APP260327P00200000
195.00 P0.200.00%2203-25APP260327P00195000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC