Dark

APP
Applovin Corporation Class A Common Stock
stock NASDAQ

Market Open

Aug 6, 2026 3:09:01 PM EDT

336.58USD-19.473%(-81.40)12,256,401

336.46Bid 336.67Ask 0.21Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

338.30USD-19.063%(-79.68)228,710

After-hours

Aug 5, 2026 4:59:30 PM EDT

328.01USD-21.525%(-89.97)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Aug 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
13	2,168	1,089	661

APP Aug 28, 2026 Exp. - Volume by Strike

Puts

Calls

APP Aug 28, 2026 Exp. - Open Interest by Strike

Puts

Calls

APP Aug 28, 2026 Exp. - Max Pain @ $440.00

Puts

Calls

APP Aug 28, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
790 C	0.65	-41.96%	13	14	07-22	APP260828C00790000
780 C	0	0%	0			APP260828C00780000
770 C	2.75	0%	13	6	07-14	APP260828C00770000
760 C	0.05	-97.52%	2	1	07-27	APP260828C00760000
750 C	0	0%	0			APP260828C00750000
740 C	0	0%	0			APP260828C00740000
730 C	4.00	0%	14	7	07-13	APP260828C00730000
720 C	1.85	+2.78%	2	6	07-21	APP260828C00720000
710 C	1.49	+79.52%	1	1	08-04	APP260828C00710000
700 C	2.40	0%	1	1	07-17	APP260828C00700000
690 C	0	0%	0			APP260828C00690000
680 C	0	0%	0			APP260828C00680000
675 C	0	0%	0			APP260828C00675000
670 C	2.90	0%	2	1	07-17	APP260828C00670000
665 C	0	0%	0			APP260828C00665000
660 C	0	0%	0			APP260828C00660000
655 C	1.55	0%	1	1	07-27	APP260828C00655000
650 C	1.00	-79.21%	1	3	08-04	APP260828C00650000
645 C	0	0%	0			APP260828C00645000
640 C	4.60	-50.54%	2	9	07-21	APP260828C00640000
635 C	9.24	0%	5	5	07-13	APP260828C00635000
630 C	1.35	0%	23	23	08-05	APP260828C00630000
625 C	1.26	-16.00%	1	5	07-30	APP260828C00625000
620 C	2.18	+40.65%	4	9	07-29	APP260828C00620000
615 C	3.10	-22.50%	24	20	07-23	APP260828C00615000
610 C	1.86	-7.00%	3	21	08-05	APP260828C00610000
605 C	1.55	-23.27%	4	27	08-05	APP260828C00605000
600 C	2.20	-0.90%	36	137	08-05	APP260828C00600000
595 C	4.80	-83.66%	5	14	07-22	APP260828C00595000
590 C	0	0%	0			APP260828C00590000
585 C	3.47	-35.74%	1	34	07-29	APP260828C00585000
580 C	3.30	+32.00%	1	10	08-04	APP260828C00580000
575 C	4.00	+36.99%	1	25	08-04	APP260828C00575000
570 C	3.50	0.00%	1	84	07-30	APP260828C00570000
565 C	4.23	-43.60%	1	15	08-04	APP260828C00565000
560 C	3.50	-33.96%	1	23	08-05	APP260828C00560000
555 C	4.10	-26.52%	6	5	07-30	APP260828C00555000
550 C	6.00	+11.11%	44	208	08-05	APP260828C00550000
545 C	5.44	+26.51%	1	19	08-05	APP260828C00545000
540 C	7.20	-2.70%	10	17	08-05	APP260828C00540000
535 C	7.00	+8.53%	6	17	08-04	APP260828C00535000
530 C	7.00	-18.51%	4	37	08-05	APP260828C00530000
525 C	8.30	+14.48%	8	43	08-05	APP260828C00525000
520 C	8.41	+9.22%	1	195	08-04	APP260828C00520000
515 C	9.00	+3.45%	3	15	08-05	APP260828C00515000
510 C	12.30	+16.04%	30	57	08-05	APP260828C00510000
505 C	10.30	-8.44%	58	58	08-05	APP260828C00505000
500 C	11.50	-13.53%	113	183	08-05	APP260828C00500000
495 C	17.00	+46.55%	3	28	08-05	APP260828C00495000
490 C	13.80	-5.54%	67	48	08-05	APP260828C00490000
485 C	15.50	-1.90%	6	10	08-05	APP260828C00485000
480 C	15.24	-18.28%	15	55	08-05	APP260828C00480000
475 C	18.00	-4.76%	11	132	08-05	APP260828C00475000
470 C	19.80	+6.34%	5	12	08-05	APP260828C00470000
465 C	20.82	+8.21%	6	32	08-05	APP260828C00465000
460 C	22.37	+0.72%	18	19	08-05	APP260828C00460000
455 C	24.60	+70.83%	43	49	08-04	APP260828C00455000
450 C	25.00	-8.76%	12	44	08-05	APP260828C00450000
445 C	28.05	+12.20%	2	120	08-05	APP260828C00445000
440 C	29.85	+3.32%	12	16	08-05	APP260828C00440000
435 C	29.50	+23.43%	5	29	08-05	APP260828C00435000
430 C	33.51	+4.56%	14	14	08-05	APP260828C00430000
425 C	35.62	+1.16%	4	14	08-05	APP260828C00425000
420 C	35.80	-4.35%	10	14	08-05	APP260828C00420000
415 C	41.40	+3.50%	1	27	08-05	APP260828C00415000
410 C	41.10	-4.42%	5	17	08-05	APP260828C00410000
405 C	44.37	-2.07%	2	11	08-05	APP260828C00405000
400 C	48.45	-3.10%	5	60	08-05	APP260828C00400000
395 C	50.80	+53.29%	2	11	08-05	APP260828C00395000
390 C	51.00	+6.25%	1	11	08-05	APP260828C00390000
385 C	54.13	+5.15%	20	12	08-04	APP260828C00385000
380 C	64.50	+11.44%	1	3	08-05	APP260828C00380000
375 C	48.00	-19.97%	2	2	07-31	APP260828C00375000
370 C	63.43	+9.27%	6	2	07-27	APP260828C00370000
365 C	67.09	0%	2	0	07-27	APP260828C00365000
360 C	0	0%	0			APP260828C00360000
355 C	118.40	0%	2	1	07-13	APP260828C00355000
350 C	78.30	+45.27%	14	13	08-04	APP260828C00350000
345 C	82.30	0%	2	1	08-04	APP260828C00345000
340 C	90.00	+21.79%	5	5	08-05	APP260828C00340000
335 C	0	0%	0			APP260828C00335000
330 C	0	0%	0			APP260828C00330000
325 C	0	0%	0			APP260828C00325000
320 C	96.60	-34.77%	1	2	07-28	APP260828C00320000
315 C	0	0%	0			APP260828C00315000
310 C	143.40	-4.39%	1	1	07-15	APP260828C00310000
305 C	0	0%	0			APP260828C00305000
300 C	0	0%	0			APP260828C00300000
295 C	0	0%	0			APP260828C00295000
290 C	0	0%	0			APP260828C00290000
285 C	0	0%	0			APP260828C00285000
280 C	0	0%	0			APP260828C00280000
270 C	145.29	0%	10	10	08-04	APP260828C00270000
265 C	0	0%	0			APP260828C00265000
260 C	0	0%	0			APP260828C00260000
255 C	0	0%	0			APP260828C00255000
250 C	0	0%	0			APP260828C00250000
245 C	0	0%	0			APP260828C00245000
240 C	0	0%	0			APP260828C00240000
235 C	0	0%	0			APP260828C00235000
230 C	0	0%	0			APP260828C00230000
225 C	0	0%	0			APP260828C00225000
220 C	0	0%	0			APP260828C00220000
215 C	0	0%	0			APP260828C00215000
210 C	0	0%	0			APP260828C00210000
205 C	0	0%	0			APP260828C00205000
200 C	0	0%	0			APP260828C00200000
195 C	0	0%	0			APP260828C00195000
190 C	0	0%	0			APP260828C00190000
185 C	0	0%	0			APP260828C00185000
180 C	0	0%	0			APP260828C00180000
175 C	0	0%	0			APP260828C00175000
170 C	0	0%	0			APP260828C00170000
165 C	0	0%	0			APP260828C00165000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
790 P	0	0%	0			APP260828P00790000
780 P	0	0%	0			APP260828P00780000
770 P	375.10	0%	1	0	07-31	APP260828P00770000
760 P	0	0%	0			APP260828P00760000
750 P	0	0%	0			APP260828P00750000
740 P	0	0%	0			APP260828P00740000
730 P	0	0%	0			APP260828P00730000
720 P	336.20	0%	1	0	07-31	APP260828P00720000
710 P	0	0%	0			APP260828P00710000
700 P	304.60	0%	1	1	07-31	APP260828P00700000
690 P	287.30	0%	1	1	07-28	APP260828P00690000
680 P	0	0%	0			APP260828P00680000
675 P	0	0%	0			APP260828P00675000
670 P	0	0%	0			APP260828P00670000
665 P	0	0%	0			APP260828P00665000
660 P	0	0%	0			APP260828P00660000
655 P	0	0%	0			APP260828P00655000
650 P	0	0%	0			APP260828P00650000
645 P	0	0%	0			APP260828P00645000
640 P	0	0%	0			APP260828P00640000
635 P	0	0%	0			APP260828P00635000
630 P	0	0%	0			APP260828P00630000
625 P	0	0%	0			APP260828P00625000
620 P	0	0%	0			APP260828P00620000
615 P	0	0%	0			APP260828P00615000
610 P	0	0%	0			APP260828P00610000
605 P	0	0%	0			APP260828P00605000
600 P	0	0%	0			APP260828P00600000
595 P	0	0%	0			APP260828P00595000
590 P	175.85	-0.18%	1	1	08-04	APP260828P00590000
585 P	0	0%	0			APP260828P00585000
580 P	104.65	0%	20	20	07-10	APP260828P00580000
575 P	163.15	0%	1	1	07-17	APP260828P00575000
570 P	156.60	-11.03%	1	1	08-04	APP260828P00570000
565 P	0	0%	0			APP260828P00565000
560 P	0	0%	0			APP260828P00560000
555 P	0	0%	0			APP260828P00555000
550 P	0	0%	0			APP260828P00550000
545 P	0	0%	0			APP260828P00545000
540 P	138.30	-9.81%	2	20	08-03	APP260828P00540000
535 P	126.45	0%	5	5	07-17	APP260828P00535000
530 P	116.96	0%	1	1	08-05	APP260828P00530000
525 P	0	0%	0			APP260828P00525000
520 P	127.18	0%	1	1	07-30	APP260828P00520000
515 P	58.00	0%	1	1	07-09	APP260828P00515000
510 P	116.63	+26.02%	1	5	07-29	APP260828P00510000
505 P	87.83	0%	3	3	08-05	APP260828P00505000
500 P	125.49	+17.14%	1	7	07-31	APP260828P00500000
495 P	76.10	-21.12%	10	7	08-05	APP260828P00495000
490 P	116.25	+58.70%	1	3	07-31	APP260828P00490000
485 P	90.05	0%	15	15	07-17	APP260828P00485000
480 P	81.29	-13.49%	1	4	08-04	APP260828P00480000
475 P	91.49	+24.19%	1	1	07-31	APP260828P00475000
470 P	80.60	+35.21%	1	2	07-27	APP260828P00470000
465 P	63.40	-20.85%	1	18	08-05	APP260828P00465000
460 P	58.81	-20.21%	16	34	08-05	APP260828P00460000
455 P	62.40	-10.72%	2	4	08-04	APP260828P00455000
450 P	51.79	-25.37%	1	14	08-05	APP260828P00450000
445 P	51.10	-14.83%	17	26	08-05	APP260828P00445000
440 P	46.42	-11.58%	13	176	08-05	APP260828P00440000
435 P	39.50	-20.52%	6	3	08-05	APP260828P00435000
430 P	37.16	-20.43%	1	157	08-05	APP260828P00430000
425 P	33.10	-46.59%	30	25	08-05	APP260828P00425000
420 P	38.60	-30.70%	2	21	08-04	APP260828P00420000
415 P	28.25	-24.55%	1	24	08-05	APP260828P00415000
410 P	29.72	-20.26%	6	28	08-05	APP260828P00410000
405 P	25.50	-44.63%	1	13	08-05	APP260828P00405000
400 P	25.82	-27.12%	37	45	08-05	APP260828P00400000
395 P	23.80	-14.14%	1	24	08-05	APP260828P00395000
390 P	22.75	-5.21%	15	36	08-05	APP260828P00390000
385 P	19.30	-18.25%	7	52	08-05	APP260828P00385000
380 P	16.96	-20.38%	19	40	08-05	APP260828P00380000
375 P	17.47	-8.77%	1	22	08-05	APP260828P00375000
370 P	15.86	-10.90%	8	36	08-05	APP260828P00370000
365 P	13.44	-11.58%	2	10	08-05	APP260828P00365000
360 P	11.44	-28.50%	31	66	08-05	APP260828P00360000
355 P	10.31	-28.65%	7	26	08-05	APP260828P00355000
350 P	9.64	-17.96%	14	56	08-05	APP260828P00350000
345 P	8.70	-13.86%	6	14	08-05	APP260828P00345000
340 P	6.85	-25.79%	8	19	08-05	APP260828P00340000
335 P	6.02	-27.47%	2	31	08-05	APP260828P00335000
330 P	5.00	-33.33%	3	26	08-05	APP260828P00330000
325 P	4.40	-32.31%	5	19	08-05	APP260828P00325000
320 P	4.40	-38.55%	8	63	08-05	APP260828P00320000
315 P	3.15	-30.00%	3	20	08-05	APP260828P00315000
310 P	3.00	-47.37%	13	89	08-05	APP260828P00310000
305 P	2.50	-43.18%	1	3	08-05	APP260828P00305000
300 P	2.15	-34.85%	2	46	08-05	APP260828P00300000
295 P	3.10	-35.42%	1	12	08-04	APP260828P00295000
290 P	1.55	-38.00%	1	66	08-05	APP260828P00290000
285 P	1.21	-42.92%	4	228	08-05	APP260828P00285000
280 P	1.06	-72.82%	7	39	08-05	APP260828P00280000
270 P	0.74	-57.47%	1	19	08-05	APP260828P00270000
265 P	0	0%	0			APP260828P00265000
260 P	0	0%	0			APP260828P00260000
255 P	0	0%	0			APP260828P00255000
250 P	0	0%	0			APP260828P00250000
245 P	0	0%	0			APP260828P00245000
240 P	0	0%	0			APP260828P00240000
235 P	0	0%	0			APP260828P00235000
230 P	0	0%	0			APP260828P00230000
225 P	0	0%	0			APP260828P00225000
220 P	0	0%	0			APP260828P00220000
215 P	0	0%	0			APP260828P00215000
210 P	0	0%	0			APP260828P00210000
205 P	0	0%	0			APP260828P00205000
200 P	0	0%	0			APP260828P00200000
195 P	0	0%	0			APP260828P00195000
190 P	0	0%	0			APP260828P00190000
185 P	0	0%	0			APP260828P00185000
180 P	0	0%	0			APP260828P00180000
175 P	0	0%	0			APP260828P00175000
170 P	0	0%	0			APP260828P00170000
165 P	0	0%	0			APP260828P00165000

.dark-mode .Cd56YK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cd56YK{ color: #333333; background-color: white; border: 2px solid #333333; }APPApplovin Corporation Class A Common Stockstock NASDAQ

APP Aug 28, 2026 Exp. - Open Interest by Strike

APP Aug 28, 2026 Exp. - Max Pain @ $440.00

APP
Applovin Corporation Class A Common Stock
stock NASDAQ