Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

APP
Applovin Corporation Class A Common Stock
stock NASDAQ

At Close
Oct 1, 2026 3:59:59 PM EDT
281.32USD-3.137%(-9.11)7,947,150
264.95Bid   293.50Ask   28.55Spread
Pre-market
Oct 1, 2026 9:29:30 AM EDT
290.95USD+0.179%(+0.52)36,280
After-hours
Oct 1, 2026 4:59:30 PM EDT
281.25USD-0.025%(-0.07)18,473
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jun 16, 2028Sep 15, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,1406,9332,6122,727


APP Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

APP Mar 19, 2027 Exp. - Max Pain @ $300.00

Puts
Calls


APP Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
750 C2.60-25.07%124309-30APP270319C00750000
740 C5.00+8.70%206009-21APP270319C00740000
730 C5.90-2.16%7110409-21APP270319C00730000
720 C6.50+1.09%18109-16APP270319C00720000
710 C4.70-17.11%29009-23APP270319C00710000
700 C6.00+22.45%237209-21APP270319C00700000
690 C6.22-3.42%135609-08APP270319C00690000
680 C6.80+0.74%302809-08APP270319C00680000
670 C8.15+10.14%41909-15APP270319C00670000
660 C8.59+17.67%6909-15APP270319C00660000
650 C4.40-46.34%418609-30APP270319C00650000
640 C9.00+4.65%23409-22APP270319C00640000
630 C5.50-10.57%15809-30APP270319C00630000
620 C5.33-22.75%53509-30APP270319C00620000
610 C5.50-27.63%425509-30APP270319C00610000
600 C6.65-18.20%517009-30APP270319C00600000
590 C13.00+18.18%77609-21APP270319C00590000
580 C6.55-25.57%1946809-30APP270319C00580000
570 C13.20+1.54%1809-11APP270319C00570000
560 C11.72-19.73%156709-23APP270319C00560000
550 C12.00-4.00%74609-24APP270319C00550000
540 C16.40-7.34%14709-21APP270319C00540000
530 C13.30-19.78%12709-25APP270319C00530000
520 C14.60+3.55%66009-23APP270319C00520000
510 C15.00-7.98%311609-25APP270319C00510000
500 C11.25-29.25%351,31909-30APP270319C00500000
490 C13.80-16.36%38009-30APP270319C00490000
480 C12.50-29.38%513509-30APP270319C00480000
470 C15.40-17.65%28609-30APP270319C00470000
460 C15.33-23.35%276709-30APP270319C00460000
450 C16.59-21.37%420109-30APP270319C00450000
440 C22.70-4.62%53209-28APP270319C00440000
430 C25.80-28.73%129609-23APP270319C00430000
420 C21.50-20.81%13709-30APP270319C00420000
410 C22.15-39.65%53609-30APP270319C00410000
400 C23.00-20.69%6225209-30APP270319C00400000
390 C33.50-4.88%2713209-25APP270319C00390000
380 C28.47-19.35%16309-30APP270319C00380000
370 C30.40-18.50%46809-30APP270319C00370000
360 C35.50-8.97%728709-30APP270319C00360000
350 C35.11-16.60%2913809-30APP270319C00350000
340 C37.65-20.74%38709-30APP270319C00340000
330 C40.00-20.22%15512809-30APP270319C00330000
320 C44.09-18.08%2111309-30APP270319C00320000
310 C47.70-15.65%5114509-30APP270319C00310000
300 C50.80-17.10%5648809-30APP270319C00300000
290 C55.00-18.70%102809-30APP270319C00290000
280 C59.50-16.20%78309-30APP270319C00280000
270 C66.91-12.99%2909-30APP270319C00270000
260 C74.12-9.17%136809-30APP270319C00260000
250 C76.13-18.79%32109-30APP270319C00250000
240 C82.00-16.02%71709-30APP270319C00240000
230 C99.50-21.62%1609-29APP270319C00230000
220 C94.00-13.79%257909-30APP270319C00220000
210 C137.36+17.30%11009-15APP270319C00210000
200 C127.00-1.17%12109-24APP270319C00200000
195 C00%0APP270319C00195000
190 C00%0APP270319C00190000
185 C143.04+1.51%11809-10APP270319C00185000
180 C00%0APP270319C00180000
175 C00%0APP270319C00175000
170 C146.94-6.81%1208-25APP270319C00170000
165 C148.80-7.30%1308-21APP270319C00165000
160 C157.700%1108-21APP270319C00160000
155 C167.13-5.30%1209-23APP270319C00155000
Puts
StrikePriceChangeVolOILastContract Name
750 P00%0APP270319P00750000
740 P00%0APP270319P00740000
730 P00%0APP270319P00730000
720 P00%0APP270319P00720000
710 P00%0APP270319P00710000
700 P00%0APP270319P00700000
690 P00%0APP270319P00690000
680 P281.200%6307-21APP270319P00680000
670 P00%0APP270319P00670000
660 P357.770%101008-21APP270319P00660000
650 P00%0APP270319P00650000
640 P338.100%101008-21APP270319P00640000
630 P00%0APP270319P00630000
620 P00%0APP270319P00620000
610 P00%0APP270319P00610000
600 P297.45-1.54%9408-25APP270319P00600000
590 P268.800%4409-21APP270319P00590000
580 P255.00-4.49%101509-14APP270319P00580000
570 P262.15+28.07%242508-13APP270319P00570000
560 P201.20+9.11%2207-23APP270319P00560000
550 P246.00+1.06%11009-29APP270319P00550000
540 P242.54+26.79%101808-21APP270319P00540000
530 P221.680%4108-11APP270319P00530000
520 P217.46+2.75%1208-12APP270319P00520000
510 P193.25+17.03%1108-06APP270319P00510000
500 P193.40+2.33%241509-24APP270319P00500000
490 P184.52+27.52%101309-18APP270319P00490000
480 P169.19-3.72%1909-14APP270319P00480000
470 P163.830%151508-06APP270319P00470000
460 P167.05+42.17%1108-18APP270319P00460000
450 P153.10-0.69%17109-10APP270319P00450000
440 P147.43+47.28%11308-27APP270319P00440000
430 P137.55+7.52%16009-29APP270319P00430000
420 P136.17+11.89%6510709-30APP270319P00420000
410 P116.62-5.97%73509-24APP270319P00410000
400 P121.20+5.16%13409-10APP270319P00400000
390 P96.27-5.26%21409-22APP270319P00390000
380 P90.10-2.80%112009-22APP270319P00380000
370 P89.92-0.20%125409-25APP270319P00370000
360 P84.78+3.90%15609-29APP270319P00360000
350 P82.00+8.32%116609-30APP270319P00350000
340 P76.80+6.52%123609-30APP270319P00340000
330 P70.40+9.35%148309-30APP270319P00330000
320 P62.50+9.08%323809-30APP270319P00320000
310 P54.50+5.11%15209-30APP270319P00310000
300 P54.00+12.06%1161109-30APP270319P00300000
290 P48.50+18.29%740409-30APP270319P00290000
280 P42.85+13.69%617509-30APP270319P00280000
270 P36.00+8.24%562409-30APP270319P00270000
260 P32.58+14.32%1040209-30APP270319P00260000
250 P27.20+7.98%2415609-30APP270319P00250000
240 P24.50+15.02%1116509-30APP270319P00240000
230 P20.47+12.47%419409-30APP270319P00230000
220 P17.50+19.86%332909-30APP270319P00220000
210 P12.55-1.41%113009-28APP270319P00210000
200 P11.50+12.20%313109-30APP270319P00200000
195 P11.00+21.95%43109-30APP270319P00195000
190 P8.35-2.91%15309-28APP270319P00190000
185 P8.40+15.86%1809-30APP270319P00185000
180 P7.45+5.67%3509-30APP270319P00180000
175 P7.10+10.59%17509-09APP270319P00175000
170 P5.90-7.81%29209-21APP270319P00170000
165 P3.98-18.78%112909-22APP270319P00165000
160 P3.50-13.37%1609-21APP270319P00160000
155 P4.00+17.65%22209-30APP270319P00155000


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