Dark

APP
Applovin Corporation Class A Common Stock
stock NASDAQ

Market Open

Aug 6, 2026 3:09:13 PM EDT

336.59USD-19.472%(-81.39)12,256,865

336.46Bid 336.70Ask 0.24Spread

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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
20	3,519	579	4,285

APP Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

APP Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

APP Feb 19, 2027 Exp. - Max Pain @ $560.00

Puts

Calls

APP Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
860 C	16.05	-5.59%	1	32	08-04	APP270219C00860000
850 C	16.10	-8.26%	3	1,009	08-05	APP270219C00850000
840 C	17.30	+2.06%	32	19	08-05	APP270219C00840000
830 C	21.90	-30.87%	2	8	07-17	APP270219C00830000
820 C	0	0%	0			APP270219C00820000
810 C	46.70	0%	1	1	07-09	APP270219C00810000
800 C	24.00	+28.34%	1	1,004	08-05	APP270219C00800000
790 C	49.70	0%	1	1	07-09	APP270219C00790000
780 C	0	0%	0			APP270219C00780000
770 C	0	0%	0			APP270219C00770000
760 C	0	0%	0			APP270219C00760000
750 C	22.90	-41.28%	10	16	08-03	APP270219C00750000
740 C	23.60	-39.49%	5	11	08-03	APP270219C00740000
730 C	25.30	-35.79%	34	34	08-05	APP270219C00730000
720 C	44.60	0%	11	5	07-13	APP270219C00720000
710 C	0	0%	0			APP270219C00710000
700 C	29.60	+6.47%	1	36	08-04	APP270219C00700000
690 C	33.00	+23.13%	1	4	07-28	APP270219C00690000
680 C	31.05	-7.59%	13	40	08-05	APP270219C00680000
660 C	33.84	-26.11%	29	49	08-05	APP270219C00660000
640 C	36.89	+2.47%	11	11	08-05	APP270219C00640000
630 C	41.30	-53.44%	1	1	08-04	APP270219C00630000
620 C	0	0%	0			APP270219C00620000
610 C	122.95	0%	1	1	07-01	APP270219C00610000
600 C	44.30	-2.64%	1,014	1,073	08-05	APP270219C00600000
590 C	36.51	-45.43%	25	26	07-31	APP270219C00590000
580 C	103.35	0%	3	3	06-30	APP270219C00580000
570 C	134.00	0%	1	1	07-01	APP270219C00570000
560 C	145.25	+37.98%	1	1	07-01	APP270219C00560000
550 C	62.74	+20.65%	1	6	08-05	APP270219C00550000
540 C	56.00	+16.06%	1	9	08-05	APP270219C00540000
530 C	61.59	+10.08%	2	4	08-04	APP270219C00530000
520 C	62.80	+0.08%	1	2	08-05	APP270219C00520000
510 C	78.20	0%	4	2	07-20	APP270219C00510000
500 C	71.04	+28.51%	4	16	08-05	APP270219C00500000
490 C	70.00	-6.42%	2	11	08-03	APP270219C00490000
480 C	73.00	+16.80%	1	3	07-27	APP270219C00480000
470 C	71.70	-19.02%	1	4	07-30	APP270219C00470000
460 C	82.93	-23.60%	2	2	07-22	APP270219C00460000
450 C	87.47	-21.12%	1	36	08-04	APP270219C00450000
440 C	89.95	-8.68%	2	3	07-22	APP270219C00440000
430 C	92.38	0%	2	2	08-04	APP270219C00430000
420 C	80.55	-9.75%	1	5	07-31	APP270219C00420000
410 C	98.00	-1.51%	3	8	08-05	APP270219C00410000
400 C	105.53	+0.99%	1	14	08-05	APP270219C00400000
390 C	197.95	0%	1	1	07-07	APP270219C00390000
380 C	151.40	-25.03%	1	2	07-13	APP270219C00380000
370 C	118.10	+13.89%	1	1	07-27	APP270219C00370000
360 C	229.45	0%	2	2	07-06	APP270219C00360000
350 C	0	0%	0			APP270219C00350000
340 C	0	0%	0			APP270219C00340000
330 C	121.00	0%	1	1	07-24	APP270219C00330000
320 C	208.30	0%	18	18	07-13	APP270219C00320000
310 C	0	0%	0			APP270219C00310000
300 C	250.40	0%	1	1	07-09	APP270219C00300000
290 C	0	0%	0			APP270219C00290000
280 C	0	0%	0			APP270219C00280000
270 C	0	0%	0			APP270219C00270000
260 C	0	0%	0			APP270219C00260000
250 C	0	0%	0			APP270219C00250000
240 C	0	0%	0			APP270219C00240000
230 C	0	0%	0			APP270219C00230000
220 C	0	0%	0			APP270219C00220000
210 C	0	0%	0			APP270219C00210000
200 C	0	0%	0			APP270219C00200000
195 C	0	0%	0			APP270219C00195000
190 C	0	0%	0			APP270219C00190000
185 C	0	0%	0			APP270219C00185000
180 C	0	0%	0			APP270219C00180000
175 C	0	0%	0			APP270219C00175000
170 C	0	0%	0			APP270219C00170000
165 C	0	0%	0			APP270219C00165000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
860 P	365.00	0%	2	1	07-07	APP270219P00860000
850 P	0	0%	0			APP270219P00850000
840 P	0	0%	0			APP270219P00840000
830 P	0	0%	0			APP270219P00830000
820 P	0	0%	0			APP270219P00820000
810 P	0	0%	0			APP270219P00810000
800 P	0	0%	0			APP270219P00800000
790 P	0	0%	0			APP270219P00790000
780 P	0	0%	0			APP270219P00780000
770 P	0	0%	0			APP270219P00770000
760 P	0	0%	0			APP270219P00760000
750 P	317.50	+13.26%	1	1	07-13	APP270219P00750000
740 P	289.70	+6.47%	1	1	07-13	APP270219P00740000
730 P	246.80	-2.14%	2	1	07-06	APP270219P00730000
720 P	0	0%	0			APP270219P00720000
710 P	0	0%	0			APP270219P00710000
700 P	270.82	+20.47%	1	3	07-13	APP270219P00700000
690 P	224.30	0%	2	1	07-02	APP270219P00690000
680 P	196.70	-15.98%	22	20	07-01	APP270219P00680000
660 P	184.60	0%	42	21	07-01	APP270219P00660000
640 P	0	0%	0			APP270219P00640000
630 P	233.00	+41.64%	2	1	07-16	APP270219P00630000
620 P	239.56	+32.28%	1	2	07-28	APP270219P00620000
610 P	248.49	0%	15	15	07-31	APP270219P00610000
600 P	166.13	0%	40	40	06-30	APP270219P00600000
590 P	214.00	-8.30%	10	35	08-03	APP270219P00590000
580 P	132.00	-25.51%	12	6	07-01	APP270219P00580000
570 P	204.00	+45.09%	2	2	07-30	APP270219P00570000
560 P	163.40	+20.94%	7	8	07-13	APP270219P00560000
550 P	199.27	+15.94%	1	16	07-31	APP270219P00550000
540 P	180.98	+5.85%	1	3	07-30	APP270219P00540000
530 P	120.00	-16.08%	1	2	07-08	APP270219P00530000
520 P	147.57	+12.36%	1	2	07-16	APP270219P00520000
510 P	142.00	+33.84%	1	15	08-05	APP270219P00510000
500 P	133.37	-6.53%	12	53	08-05	APP270219P00500000
490 P	140.21	+2.94%	1	9	07-22	APP270219P00490000
480 P	89.00	+4.11%	1	3	07-08	APP270219P00480000
470 P	125.51	+5.47%	1	9	07-22	APP270219P00470000
460 P	117.89	+17.36%	1	4	07-17	APP270219P00460000
450 P	115.93	+5.59%	4	25	07-29	APP270219P00450000
440 P	110.33	+4.64%	1	7	07-23	APP270219P00440000
430 P	92.50	-6.75%	5	16	08-05	APP270219P00430000
420 P	101.54	+9.17%	2	4	07-24	APP270219P00420000
410 P	81.79	-1.58%	1	4	08-05	APP270219P00410000
400 P	73.39	-9.26%	1	33	08-05	APP270219P00400000
390 P	87.25	+19.32%	1	12	07-31	APP270219P00390000
380 P	64.34	-8.35%	1	6	08-05	APP270219P00380000
370 P	66.80	-6.18%	1	122	07-27	APP270219P00370000
360 P	69.76	+4.43%	1	37	07-31	APP270219P00360000
350 P	49.61	-14.17%	1	15	08-05	APP270219P00350000
340 P	46.30	0%	48	24	06-25	APP270219P00340000
330 P	41.74	-13.13%	5	24	08-05	APP270219P00330000
320 P	45.85	-1.65%	1	17	07-27	APP270219P00320000
310 P	38.39	+1.19%	1	31	07-28	APP270219P00310000
300 P	30.00	-23.31%	2,015	3,012	08-05	APP270219P00300000
290 P	21.00	-7.08%	2	3	07-08	APP270219P00290000
280 P	24.00	+45.54%	10	13	08-05	APP270219P00280000
270 P	26.80	-6.94%	4	28	07-27	APP270219P00270000
260 P	23.40	-11.03%	4	8	07-27	APP270219P00260000
250 P	19.25	-17.74%	2	1,005	08-03	APP270219P00250000
240 P	16.48	-15.92%	1	125	08-04	APP270219P00240000
230 P	14.10	+23.68%	1	18	07-16	APP270219P00230000
220 P	14.80	0%	1	1	07-24	APP270219P00220000
210 P	0	0%	0			APP270219P00210000
200 P	0	0%	0			APP270219P00200000
195 P	0	0%	0			APP270219P00195000
190 P	0	0%	0			APP270219P00190000
185 P	0	0%	0			APP270219P00185000
180 P	0	0%	0			APP270219P00180000
175 P	0	0%	0			APP270219P00175000
170 P	0	0%	0			APP270219P00170000
165 P	0	0%	0			APP270219P00165000

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

APP Feb 19, 2027 Exp. - Open Interest by Strike

APP Feb 19, 2027 Exp. - Max Pain @ $560.00

APP
Applovin Corporation Class A Common Stock
stock NASDAQ