Dark

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)7,938,100

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 4:20:30 PM EDT

281.36USD+0.016%(+0.04)13,271

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 May 21, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jun 16, 2028 Sep 15, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Jun 16, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
150	9,077	2,053	1,774

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 @ $400.00

Puts

Calls

APP Jun 16, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
1,060 C	19.42	-21.38%	73	1,427	09-30	APP280616C01060000
1,040 C	25.50	-11.43%	24	141	09-23	APP280616C01040000
1,020 C	26.32	+0.46%	22	143	09-23	APP280616C01020000
1,000 C	25.00	-5.48%	1	243	09-30	APP280616C01000000
980 C	27.30	-3.19%	175	185	09-25	APP280616C00980000
960 C	28.10	-3.10%	31	140	09-25	APP280616C00960000
940 C	40.53	-53.80%	1	63	08-11	APP280616C00940000
920 C	29.50	-8.10%	40	120	09-28	APP280616C00920000
900 C	30.00	-17.58%	1	344	09-28	APP280616C00900000
880 C	33.90	+2.73%	2	20	08-27	APP280616C00880000
860 C	26.93	-20.09%	124	870	09-30	APP280616C00860000
840 C	35.68	-27.92%	98	132	08-20	APP280616C00840000
820 C	34.19	-8.12%	1	89	08-21	APP280616C00820000
800 C	35.00	-3.34%	1	176	09-29	APP280616C00800000
780 C	41.03	-29.53%	2	38	08-27	APP280616C00780000
760 C	50.00	-20.63%	2	47	09-14	APP280616C00760000
750 C	40.81	-8.91%	6	164	09-18	APP280616C00750000
740 C	42.65	-54.17%	3	10	09-09	APP280616C00740000
730 C	91.60	-36.61%	3	125	07-31	APP280616C00730000
720 C	52.69	-20.09%	2	88	08-14	APP280616C00720000
710 C	49.00	-4.67%	2	65	09-21	APP280616C00710000
700 C	41.33	-20.52%	25	248	09-30	APP280616C00700000
690 C	55.00	+7.59%	1	198	09-16	APP280616C00690000
680 C	50.00	+5.29%	1	47	08-26	APP280616C00680000
670 C	50.10	-28.02%	1	39	08-19	APP280616C00670000
660 C	39.89	-33.54%	62	139	09-30	APP280616C00660000
650 C	50.55	-12.69%	3	67	09-23	APP280616C00650000
640 C	60.57	-18.81%	2	86	08-14	APP280616C00640000
630 C	60.52	-41.98%	2	82	08-14	APP280616C00630000
620 C	47.30	-5.78%	2	130	09-30	APP280616C00620000
610 C	54.90	-14.82%	40	316	09-09	APP280616C00610000
600 C	48.68	-21.74%	8	386	09-30	APP280616C00600000
590 C	56.97	-3.72%	40	180	09-18	APP280616C00590000
580 C	49.30	-25.96%	60	41	09-30	APP280616C00580000
570 C	59.88	+4.61%	2	31	09-23	APP280616C00570000
560 C	61.15	-12.04%	2	52	09-23	APP280616C00560000
550 C	52.20	-17.23%	30	177	09-30	APP280616C00550000
540 C	65.50	+4.80%	2	41	09-24	APP280616C00540000
530 C	73.20	-3.56%	2	18	09-16	APP280616C00530000
520 C	63.70	+5.81%	8	101	09-29	APP280616C00520000
510 C	71.20	+5.54%	8	82	08-31	APP280616C00510000
500 C	62.50	-11.98%	1	221	09-30	APP280616C00500000
490 C	64.65	-11.32%	2	122	09-30	APP280616C00490000
480 C	76.00	+0.66%	4	29	09-23	APP280616C00480000
470 C	78.71	-5.51%	1	34	09-17	APP280616C00470000
460 C	73.40	-3.45%	1	28	08-24	APP280616C00460000
450 C	71.75	-10.53%	2	127	09-30	APP280616C00450000
440 C	70.50	-12.78%	1	55	09-30	APP280616C00440000
430 C	71.99	-11.38%	28	50	09-30	APP280616C00430000
420 C	95.60	+2.58%	1	35	09-11	APP280616C00420000
410 C	79.00	-6.73%	1	99	09-30	APP280616C00410000
400 C	80.00	-8.57%	4	286	09-30	APP280616C00400000
390 C	103.25	-0.07%	10	56	09-21	APP280616C00390000
380 C	108.43	+11.29%	1	14	08-28	APP280616C00380000
370 C	105.45	+5.45%	1	55	09-22	APP280616C00370000
360 C	101.12	-10.39%	5	49	09-23	APP280616C00360000
350 C	90.00	-14.12%	6	211	09-30	APP280616C00350000
340 C	98.65	-7.06%	1	36	09-30	APP280616C00340000
330 C	96.93	-13.13%	9	52	09-30	APP280616C00330000
320 C	114.97	-8.75%	1	71	09-24	APP280616C00320000
310 C	106.00	-6.79%	2	87	09-30	APP280616C00310000
300 C	106.00	-9.40%	3	188	09-30	APP280616C00300000
290 C	109.75	-11.24%	4	81	09-30	APP280616C00290000
280 C	112.38	-23.55%	4	10	09-30	APP280616C00280000
270 C	132.65	+4.44%	1	9	08-31	APP280616C00270000
260 C	133.50	-11.47%	1	6	09-21	APP280616C00260000
250 C	127.00	-7.97%	1	42	09-30	APP280616C00250000
240 C	141.30	-2.63%	1	14	09-28	APP280616C00240000
230 C	150.65	-1.28%	2	5	09-03	APP280616C00230000
220 C	170.00	-38.63%	2	3	09-16	APP280616C00220000
210 C	165.00	-40.22%	1	2	08-13	APP280616C00210000
200 C	154.40	-6.21%	1	14	09-30	APP280616C00200000
195 C	175.86	0%	1	1	09-14	APP280616C00195000
190 C	174.30	+0.17%	2	7	09-18	APP280616C00190000
185 C	174.35	+8.70%	1	5	08-27	APP280616C00185000
180 C	193.00	+15.96%	1	6	09-21	APP280616C00180000
175 C	0	0%	0			APP280616C00175000
170 C	174.13	-3.64%	2	2	08-21	APP280616C00170000
165 C	188.67	-3.29%	1	2	09-24	APP280616C00165000
160 C	0	0%	0			APP280616C00160000
155 C	175.70	-7.53%	4	22	09-30	APP280616C00155000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
1,060 P	744.40	+24.23%	2	1	09-02	APP280616P01060000
1,040 P	727.79	+24.77%	2	7	08-27	APP280616P01040000
1,020 P	564.30	-14.16%	2	2	06-10	APP280616P01020000
1,000 P	689.41	-1.11%	2	3	08-26	APP280616P01000000
980 P	558.10	+2.07%	2	1	06-18	APP280616P00980000
960 P	624.00	+31.90%	1	2	08-06	APP280616P00960000
940 P	629.09	+19.15%	2	9	08-27	APP280616P00940000
920 P	457.60	+21.27%	3	1	06-08	APP280616P00920000
900 P	508.37	+15.64%	2	11	07-16	APP280616P00900000
880 P	491.62	+15.51%	2	3	07-16	APP280616P00880000
860 P	389.80	-3.63%	7	10	06-01	APP280616P00860000
840 P	401.60	-1.54%	2	4	07-06	APP280616P00840000
820 P	454.20	+13.27%	2	10	07-17	APP280616P00820000
800 P	503.90	+1.43%	18	17	08-27	APP280616P00800000
780 P	472.78	+32.77%	2	6	08-11	APP280616P00780000
760 P	351.30	+5.12%	22	16	07-08	APP280616P00760000
750 P	315.11	-16.48%	1	4	05-29	APP280616P00750000
740 P	340.20	+6.18%	2	4	07-10	APP280616P00740000
730 P	367.10	+0.53%	2	2	04-24	APP280616P00730000
720 P	410.57	-1.85%	10	11	09-14	APP280616P00720000
710 P	364.70	+12.84%	2	2	07-22	APP280616P00710000
700 P	390.00	-3.65%	3	76	09-21	APP280616P00700000
690 P	384.10	+30.12%	2	5	08-14	APP280616P00690000
680 P	334.20	+1.57%	2	7	07-20	APP280616P00680000
670 P	286.80	-4.34%	3	2	06-10	APP280616P00670000
660 P	313.30	-0.92%	2	4	08-05	APP280616P00660000
650 P	304.80	+19.99%	4	14	07-16	APP280616P00650000
640 P	243.60	+0.54%	2	8	06-04	APP280616P00640000
630 P	332.10	+24.99%	2	7	08-14	APP280616P00630000
620 P	297.70	+14.04%	2	6	07-30	APP280616P00620000
610 P	327.10	+44.96%	2	18	08-14	APP280616P00610000
600 P	309.90	+2.69%	4	33	09-15	APP280616P00600000
590 P	226.40	-8.86%	2	5	05-26	APP280616P00590000
580 P	213.80	-7.12%	2	10	07-06	APP280616P00580000
570 P	265.10	+26.90%	2	3	07-24	APP280616P00570000
560 P	200.90	+3.03%	2	10	07-06	APP280616P00560000
550 P	261.63	-1.72%	2	55	09-22	APP280616P00550000
540 P	254.60	+14.76%	2	10	08-06	APP280616P00540000
530 P	190.10	+5.88%	4	8	01-21	APP280616P00530000
520 P	253.90	+41.45%	1	14	08-21	APP280616P00520000
510 P	244.50	+2.73%	2	49	09-30	APP280616P00510000
500 P	237.10	+7.58%	2	186	09-30	APP280616P00500000
490 P	171.50	+7.52%	10	27	07-13	APP280616P00490000
480 P	208.40	+9.05%	26	43	08-07	APP280616P00480000
470 P	211.20	+4.40%	8	4	08-13	APP280616P00470000
460 P	199.57	+16.75%	1	68	08-14	APP280616P00460000
450 P	196.40	+2.76%	2	118	08-21	APP280616P00450000
440 P	173.49	+0.06%	13	22	09-15	APP280616P00440000
430 P	172.92	-0.32%	4	40	09-25	APP280616P00430000
420 P	173.80	+15.10%	2	26	08-21	APP280616P00420000
410 P	158.29	+0.62%	4	19	09-25	APP280616P00410000
400 P	150.94	+3.19%	2	164	09-25	APP280616P00400000
390 P	143.73	-2.47%	2	69	09-25	APP280616P00390000
380 P	129.00	-6.32%	3	18	09-14	APP280616P00380000
370 P	133.67	+2.82%	1	65	09-30	APP280616P00370000
360 P	122.22	+0.51%	2	30	09-03	APP280616P00360000
350 P	117.22	+5.80%	8	91	09-23	APP280616P00350000
340 P	101.85	-11.20%	2	45	09-14	APP280616P00340000
330 P	104.17	-0.58%	2	14	09-25	APP280616P00330000
320 P	97.82	+1.37%	2	39	09-25	APP280616P00320000
310 P	92.52	+0.91%	1	67	09-28	APP280616P00310000
300 P	90.55	+4.68%	12	226	09-30	APP280616P00300000
290 P	81.50	+1.62%	2	202	09-29	APP280616P00290000
280 P	77.65	+2.71%	5	147	09-30	APP280616P00280000
270 P	68.65	-2.49%	3	50	09-25	APP280616P00270000
260 P	63.26	+2.20%	3	52	09-25	APP280616P00260000
250 P	56.53	-1.72%	2	143	09-22	APP280616P00250000
240 P	55.94	+2.45%	30	103	09-30	APP280616P00240000
230 P	48.91	+1.26%	4	108	09-28	APP280616P00230000
220 P	46.80	+4.93%	1	204	09-30	APP280616P00220000
210 P	39.50	+4.19%	2	103	09-17	APP280616P00210000
200 P	35.51	-1.91%	4	167	09-29	APP280616P00200000
195 P	33.00	-3.08%	15	58	09-25	APP280616P00195000
190 P	31.20	-2.65%	62	141	09-24	APP280616P00190000
185 P	28.60	-3.38%	104	222	09-22	APP280616P00185000
180 P	28.29	+1.04%	2	62	09-28	APP280616P00180000
175 P	26.76	-0.89%	1	5	09-23	APP280616P00175000
170 P	24.97	+0.08%	1	119	09-28	APP280616P00170000
165 P	22.38	-4.48%	2	58	09-22	APP280616P00165000
160 P	21.28	-1.94%	7	14	09-25	APP280616P00160000
155 P	21.50	+6.44%	2	18	09-30	APP280616P00155000

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

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

APP Jun 16, 2028 Exp. - Max Pain @ $400.00

APP
Applovin Corporation Class A Common Stock
stock NASDAQ