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

Market Open
Aug 6, 2026 3:11:55 PM EDT
335.77USD-19.668%(-82.21)12,351,889
334.30Bid   336.37Ask   2.07Spread
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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jun 16, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2096,1129361,490


APP Jun 16, 2028 Exp. - Volume by Strike
Puts
Calls

APP Jun 16, 2028 Exp. - Open Interest by Strike

Puts
Calls

APP Jun 16, 2028 Exp. - Max Pain @ $450.00

Puts
Calls


APP Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,060 C76.00+16.92%396108-05APP280616C01060000
1,040 C70.20+4.78%215808-05APP280616C01040000
1,020 C63.28-5.44%28907-24APP280616C01020000
1,000 C79.70+9.93%213808-05APP280616C01000000
980 C75.00+0.27%11607-28APP280616C00980000
960 C84.00+9.09%310308-05APP280616C00960000
940 C87.72-40.42%36307-21APP280616C00940000
920 C88.00-24.40%28708-05APP280616C00920000
900 C89.50+14.01%1331108-05APP280616C00900000
880 C88.10+3.65%11608-04APP280616C00880000
860 C87.00+5.00%1182307-28APP280616C00860000
840 C78.00-3.35%19307-31APP280616C00840000
820 C92.00-8.46%17107-28APP280616C00820000
800 C95.25-4.75%318608-05APP280616C00800000
780 C93.50-4.59%12407-29APP280616C00780000
760 C110.40-30.21%144407-20APP280616C00760000
750 C105.31+15.47%111708-05APP280616C00750000
740 C93.06-42.34%21107-24APP280616C00740000
730 C91.60-36.61%312507-31APP280616C00730000
720 C163.00-7.42%25007-08APP280616C00720000
710 C183.70+16.93%25407-06APP280616C00710000
700 C97.40-5.62%825407-31APP280616C00700000
690 C124.72-4.91%119807-16APP280616C00690000
680 C131.81+1.63%22707-16APP280616C00680000
670 C101.70-11.80%94007-31APP280616C00670000
660 C101.12-24.13%3311207-31APP280616C00660000
650 C120.35+0.29%14608-05APP280616C00650000
640 C124.67+10.92%17908-05APP280616C00640000
630 C104.30-14.65%48307-31APP280616C00630000
620 C114.59-16.36%210607-30APP280616C00620000
610 C144.70-30.93%17507-13APP280616C00610000
600 C128.00-1.69%119408-05APP280616C00600000
590 C132.30-12.96%1018207-28APP280616C00590000
580 C141.00+12.27%12908-05APP280616C00580000
570 C142.20-39.75%17807-16APP280616C00570000
560 C159.42-10.02%15107-13APP280616C00560000
550 C130.80+6.23%78908-03APP280616C00550000
540 C250.52+43.75%12607-01APP280616C00540000
530 C177.00-37.89%11506-22APP280616C00530000
520 C149.05-11.80%110207-17APP280616C00520000
510 C213.60-12.65%28407-08APP280616C00510000
500 C149.90-1.49%115608-05APP280616C00500000
490 C155.84+9.28%111207-29APP280616C00490000
480 C131.50-22.07%216907-31APP280616C00480000
470 C146.52-8.82%13407-23APP280616C00470000
460 C182.16-17.87%141007-16APP280616C00460000
450 C173.75-5.79%12807-21APP280616C00450000
440 C160.31-35.10%1303-26APP280616C00440000
430 C159.80-31.82%12604-10APP280616C00430000
420 C176.00+0.93%41308-05APP280616C00420000
410 C178.00+2.84%31408-04APP280616C00410000
400 C192.00+4.35%112908-05APP280616C00400000
390 C183.50+11.89%11808-04APP280616C00390000
380 C163.00-32.42%21207-31APP280616C00380000
370 C177.71-39.76%15407-23APP280616C00370000
360 C185.10-14.70%2608-03APP280616C00360000
350 C218.95-19.50%121107-16APP280616C00350000
340 C179.20-5.63%1707-31APP280616C00340000
330 C337.00+27.27%1406-04APP280616C00330000
320 C212.00+2.17%55208-04APP280616C00320000
310 C295.60+42.46%34507-10APP280616C00310000
300 C258.95+15.09%21105-01APP280616C00300000
290 C341.94-13.93%15706-05APP280616C00290000
280 C243.00-8.30%1407-21APP280616C00280000
270 C252.38+24.94%3402-25APP280616C00270000
260 C00%0APP280616C00260000
250 C263.82+7.21%1106-25APP280616C00250000
240 C265.43+13.00%5502-25APP280616C00240000
230 C00%0APP280616C00230000
220 C277.00-5.94%2302-25APP280616C00220000
210 C276.00+11.83%1207-20APP280616C00210000
200 C257.24+6.30%11008-03APP280616C00200000
195 C00%0APP280616C00195000
190 C295.00+0.55%3504-24APP280616C00190000
185 C247.90-5.06%1607-31APP280616C00185000
180 C00%0APP280616C00180000
175 C00%0APP280616C00175000
170 C00%0APP280616C00170000
165 C00%0APP280616C00165000
Puts
StrikePriceChangeVolOILastContract Name
1,060 P599.20+8.93%201206-10APP280616P01060000
1,040 P583.30+9.50%12706-10APP280616P01040000
1,020 P564.30-14.16%2206-10APP280616P01020000
1,000 P575.90-0.02%2206-18APP280616P01000000
980 P558.10+2.07%2106-18APP280616P00980000
960 P473.10-16.43%2206-02APP280616P00960000
940 P528.00+15.59%11006-23APP280616P00940000
920 P457.60+21.27%3106-08APP280616P00920000
900 P508.37+15.64%21107-16APP280616P00900000
880 P491.62+15.51%2307-16APP280616P00880000
860 P389.80-3.63%71006-01APP280616P00860000
840 P401.60-1.54%2407-06APP280616P00840000
820 P454.20+13.27%21007-17APP280616P00820000
800 P423.60+10.79%2807-16APP280616P00800000
780 P356.10+7.68%2407-06APP280616P00780000
760 P351.30+5.12%221607-08APP280616P00760000
750 P315.11-16.48%1405-29APP280616P00750000
740 P340.20+6.18%2407-10APP280616P00740000
730 P367.10+0.53%2204-24APP280616P00730000
720 P332.60-1.10%2605-21APP280616P00720000
710 P364.70+12.84%2207-22APP280616P00710000
700 P342.48+1.00%41107-16APP280616P00700000
690 P295.20-7.87%10507-07APP280616P00690000
680 P334.20+1.57%2707-20APP280616P00680000
670 P286.80-4.34%3206-10APP280616P00670000
660 P313.30-0.92%2408-05APP280616P00660000
650 P304.80+19.99%41407-16APP280616P00650000
640 P243.60+0.54%2806-04APP280616P00640000
630 P265.70-14.92%2805-21APP280616P00630000
620 P297.70+14.04%2607-30APP280616P00620000
610 P225.65+3.56%11906-03APP280616P00610000
600 P266.80+2.18%22907-16APP280616P00600000
590 P226.40-8.86%2505-26APP280616P00590000
580 P213.80-7.12%21007-06APP280616P00580000
570 P265.10+26.90%2307-24APP280616P00570000
560 P200.90+3.03%21007-06APP280616P00560000
550 P249.20+26.31%2407-24APP280616P00550000
540 P221.85+16.15%11007-13APP280616P00540000
530 P190.10+5.88%4801-21APP280616P00530000
520 P179.50-0.28%21407-07APP280616P00520000
510 P219.10+26.43%21107-24APP280616P00510000
500 P195.95+17.13%26607-16APP280616P00500000
490 P171.50+7.52%102707-13APP280616P00490000
480 P191.10+26.89%42607-28APP280616P00480000
470 P202.30+12.33%2403-27APP280616P00470000
460 P170.94+23.87%16908-05APP280616P00460000
450 P168.17+2.51%211807-28APP280616P00450000
440 P163.40+5.52%32408-03APP280616P00440000
430 P155.00+28.42%22607-17APP280616P00430000
420 P151.00+3.84%212707-27APP280616P00420000
410 P142.50-2.56%91307-28APP280616P00410000
400 P142.50+3.41%44207-24APP280616P00400000
390 P135.10+3.29%83107-28APP280616P00390000
380 P129.30+33.44%32007-24APP280616P00380000
370 P119.70-3.86%24607-29APP280616P00370000
360 P113.10+31.51%21707-17APP280616P00360000
350 P102.92-5.32%24708-05APP280616P00350000
340 P104.50+37.68%122407-28APP280616P00340000
330 P93.80+31.01%21207-21APP280616P00330000
320 P87.90+20.74%443207-21APP280616P00320000
310 P86.48+3.79%15207-27APP280616P00310000
300 P80.75+27.25%1012208-03APP280616P00300000
290 P78.80+16.34%220807-24APP280616P00290000
280 P68.81-0.79%222307-21APP280616P00280000
270 P56.00+7.16%23707-13APP280616P00270000
260 P48.18+5.82%85107-10APP280616P00260000
250 P54.00-5.26%17308-05APP280616P00250000
240 P53.34+2.38%69407-23APP280616P00240000
230 P51.35+4.88%211707-24APP280616P00230000
220 P45.00-0.27%418407-27APP280616P00220000
210 P40.00-3.61%29908-03APP280616P00210000
200 P36.96+3.82%648307-23APP280616P00200000
195 P35.86+6.09%64407-23APP280616P00195000
190 P33.30+1.52%368407-23APP280616P00190000
185 P32.32+2.54%4217507-23APP280616P00185000
180 P00%0APP280616P00180000
175 P00%0APP280616P00175000
170 P00%0APP280616P00170000
165 P00%0APP280616P00165000


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