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)7,947,150

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 ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Jan 19, 2029View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
86	360	75	594

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
490 C	79.20	-15.80%	5	62	09-30	APP290119C00490000
480 C	90.54	-2.87%	2	2	09-28	APP290119C00480000
470 C	92.34	-11.68%	2	4	09-28	APP290119C00470000
460 C	88.00	-16.98%	1	6	09-30	APP290119C00460000
450 C	96.80	-1.73%	1	4	09-28	APP290119C00450000
440 C	99.10	0%	1	1	09-29	APP290119C00440000
430 C	102.87	+0.91%	4	5	09-24	APP290119C00430000
420 C	0	0%	0			APP290119C00420000
410 C	0	0%	0			APP290119C00410000
400 C	103.30	-5.66%	2	34	09-30	APP290119C00400000
390 C	0	0%	0			APP290119C00390000
380 C	113.70	-4.45%	2	6	09-23	APP290119C00380000
370 C	117.69	-2.13%	1	3	09-25	APP290119C00370000
360 C	110.50	-7.52%	1	3	09-30	APP290119C00360000
350 C	109.00	-9.77%	2	12	09-30	APP290119C00350000
340 C	129.00	-4.40%	2	111	09-25	APP290119C00340000
330 C	138.80	+6.77%	3	4	09-22	APP290119C00330000
320 C	119.58	-6.58%	5	14	09-30	APP290119C00320000
310 C	118.55	-8.81%	33	32	09-30	APP290119C00310000
300 C	122.70	-8.36%	31	56	09-30	APP290119C00300000
290 C	130.80	0%	1	1	09-30	APP290119C00290000
280 C	129.70	-8.01%	2	2	09-30	APP290119C00280000
270 C	131.89	0%	1	1	09-30	APP290119C00270000
260 C	152.00	-9.31%	1	4	09-25	APP290119C00260000
250 C	156.68	0%	1	1	09-28	APP290119C00250000
240 C	149.00	-4.14%	4	7	09-30	APP290119C00240000
230 C	167.26	0%	2	1	09-23	APP290119C00230000
220 C	0	0%	0			APP290119C00220000
210 C	171.40	0%	2	2	09-29	APP290119C00210000
200 C	166.00	-5.42%	2	5	09-30	APP290119C00200000
195 C	0	0%	0			APP290119C00195000
190 C	193.87	+4.93%	2	55	09-21	APP290119C00190000
185 C	0	0%	0			APP290119C00185000
180 C	0	0%	0			APP290119C00180000
175 C	0	0%	0			APP290119C00175000
170 C	0	0%	0			APP290119C00170000
165 C	197.00	+0.82%	1	7	09-28	APP290119C00165000
160 C	194.25	0%	1	1	09-29	APP290119C00160000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
490 P	224.31	-2.29%	2	1	09-22	APP290119P00490000
480 P	0	0%	0			APP290119P00480000
470 P	197.80	0%	3	3	09-16	APP290119P00470000
460 P	199.95	+1.14%	2	6	09-15	APP290119P00460000
450 P	199.90	+2.51%	6	21	09-23	APP290119P00450000
440 P	183.00	0%	2	2	09-18	APP290119P00440000
430 P	0	0%	0			APP290119P00430000
420 P	0	0%	0			APP290119P00420000
410 P	0	0%	0			APP290119P00410000
400 P	156.81	0%	2	1	09-15	APP290119P00400000
390 P	150.94	-2.59%	4	3	09-22	APP290119P00390000
380 P	0	0%	0			APP290119P00380000
370 P	140.00	0%	1	1	09-29	APP290119P00370000
360 P	135.90	+5.92%	1	1	09-23	APP290119P00360000
350 P	129.99	+6.42%	2	3	09-23	APP290119P00350000
340 P	124.55	+2.45%	1	3	09-30	APP290119P00340000
330 P	109.00	0%	1	1	09-14	APP290119P00330000
320 P	109.50	+1.39%	1	14	09-29	APP290119P00320000
310 P	103.55	+0.39%	1	8	09-25	APP290119P00310000
300 P	95.50	-1.10%	1	5	09-25	APP290119P00300000
290 P	92.30	+5.78%	1	2	09-30	APP290119P00290000
280 P	0	0%	0			APP290119P00280000
270 P	0	0%	0			APP290119P00270000
260 P	0	0%	0			APP290119P00260000
250 P	70.00	+4.77%	7	12	09-30	APP290119P00250000
240 P	66.14	+3.30%	2	3	09-30	APP290119P00240000
230 P	55.00	0%	1	1	09-22	APP290119P00230000
220 P	55.77	+5.93%	4	6	09-30	APP290119P00220000
210 P	51.00	+8.14%	2	61	09-30	APP290119P00210000
200 P	46.50	+6.65%	17	27	09-30	APP290119P00200000
195 P	44.00	+10.72%	2	7	09-30	APP290119P00195000
190 P	41.50	+3.11%	2	2	09-30	APP290119P00190000
185 P	37.05	+0.27%	2	2	09-25	APP290119P00185000
180 P	36.95	+9.00%	224	226	09-30	APP290119P00180000
175 P	35.00	+5.11%	1	3	09-30	APP290119P00175000
170 P	31.10	+0.97%	1	3	09-30	APP290119P00170000
165 P	30.00	+2.60%	2	19	09-25	APP290119P00165000
160 P	28.95	0%	225	222	09-30	APP290119P00160000

.dark-mode .L3KzKv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L3KzKv{ color: #333333; background-color: white; border: 2px solid #333333; }APPApplovin Corporation Class A Common Stockstock NASDAQ