$366.34
5.591.55%
At close: -
$369.94
3.600.98%
After Hours: 7:57 PM EDT
Comments
Loading...
AppLovin (NASDAQ:APP) Stock, Option Chain
Option chain shows key data for AppLovin's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for AppLovin.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price174.21Jan 24, 2025
Change
00%
Bid172.4
Ask179.3
volume0
Intrest2
Strike
190
190
Last Price0.4Jan 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest32
Last Price-
Change
-
Bid168
Ask174.5
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid162.4
Ask169.2
volume0
Intrest0
Strike
200
200
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price-
Change
-
Bid157.2
Ask164.5
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price131.73Jan 27, 2025
Change
00%
Bid152.5
Ask159.5
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price126.75Jan 27, 2025
Change
00%
Bid147.2
Ask154.2
volume0
Intrest3
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price137.9Jan 28, 2025
Change
00%
Bid142.8
Ask149.4
volume0
Intrest6
Strike
220
220
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest21
Last Price132.91Jan 28, 2025
Change
00%
Bid137.2
Ask144.8
volume0
Intrest3
Strike
225
225
Last Price0.65Jan 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price131.5Jan 24, 2025
Change
00%
Bid132.3
Ask139.5
volume0
Intrest4
Strike
230
230
Last Price0.25Jan 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest7
Last Price-
Change
-
Bid127.3
Ask134.8
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price119.15Jan 28, 2025
Change
00%
Bid122.3
Ask129.4
volume0
Intrest2
Strike
240
240
Last Price0.08Jan 21, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest81
Last Price114.16Jan 28, 2025
Change
00%
Bid117.2
Ask124.3
volume0
Intrest2
Strike
245
245
Last Price1.29Jan 07, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest7
Last Price104.05Jan 29, 2025
Change
00%
Bid112.2
Ask119.5
volume0
Intrest1
Strike
250
250
Last Price0.35Jan 27, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest33
Last Price-
Change
-
Bid107.4
Ask114.4
volume0
Intrest0
Strike
255
255
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest26
Last Price78.95Jan 27, 2025
Change
00%
Bid102.4
Ask109.7
volume0
Intrest1
Strike
260
260
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest345
Last Price98.02Jan 28, 2025
Change
00%
Bid100.1
Ask107.1
volume0
Intrest1
Strike
262.5
262.5
Last Price0.65Jan 15, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest1
Last Price95.52Jan 28, 2025
Change
00%
Bid97.3
Ask104.6
volume0
Intrest1
Strike
265
265
Last Price0.25Jan 27, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest55
Last Price-
Change
-
Bid94.9
Ask102.3
volume0
Intrest0
Strike
267.5
267.5
Last Price0.3Jan 27, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest44
Last Price94.48Jan 28, 2025
Change
00%
Bid92.4
Ask99.8
volume0
Intrest1
Strike
270
270
Last Price0.26Jan 29, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest376
Last Price92Jan 28, 2025
Change
00%
Bid90
Ask97.3
volume0
Intrest3
Strike
272.5
272.5
Last Price0.45Jan 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest9
Last Price-
Change
-
Bid87.4
Ask94.8
volume0
Intrest0
Strike
275
275
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest99
Last Price-
Change
-
Bid84.8
Ask92
volume0
Intrest0
Strike
277.5
277.5
Last Price0.3Jan 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest19
Last Price-
Change
-
Bid82.4
Ask89.8
volume0
Intrest0
Strike
280
280
Last Price0.43Jan 27, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest67
Last Price-
Change
-
Bid80.1
Ask87.3
volume0
Intrest0
Strike
282.5
282.5
Last Price0.45Jan 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest8
Last Price37.5Jan 13, 2025
Change
00%
Bid77.4
Ask84.7
volume0
Intrest1
Strike
285
285
Last Price0.54Jan 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest227
Last Price62.2Jan 21, 2025
Change
00%
Bid74.8
Ask82.1
volume0
Intrest1
Strike
287.5
287.5
Last Price0.7Jan 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest8
Last Price73.3Jan 23, 2025
Change
00%
Bid72.4
Ask79.8
volume0
Intrest9
Strike
290
290
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest244
Last Price-
Change
-
Bid69.9
Ask77
volume0
Intrest0
Strike
292.5
292.5
Last Price0.75Jan 27, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest25
Last Price43Jan 07, 2025
Change
00%
Bid67.5
Ask74.5
volume0
Intrest20
Strike
295
295
Last Price0.1Jan 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest342
Last Price-
Change
-
Bid65.2
Ask71.9
volume0
Intrest0
Strike
297.5
297.5
Last Price0.1Jan 29, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest31
Last Price61.8Jan 28, 2025
Change
00%
Bid64.2
Ask68.1
volume0
Intrest46
Strike
300
300
Last Price0.2Jan 29, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest514
Last Price-
Change
-
Bid60.3
Ask67.1
volume0
Intrest0
Strike
302.5
302.5
Last Price0.37Jan 29, 2025
Change
00%
Bid0.05
Ask0.85
volume0
Intrest29
Last Price33.82Jan 27, 2025
Change
00%
Bid57.8
Ask64.5
volume0
Intrest14
Strike
305
305
Last Price0.12Jan 29, 2025
Change
00%
Bid0.05
Ask2.85
volume0
Intrest136
Last Price-
Change
-
Bid55.2
Ask62
volume0
Intrest0
Strike
307.5
307.5
Last Price0.2Jan 29, 2025
Change
00%
Bid0.05
Ask0.6
volume0
Intrest85
Last Price47.59Jan 29, 2025
Change
00%
Bid53.4
Ask60.1
volume0
Intrest31
Strike
310
310
Last Price0.2Jan 29, 2025
Change
00%
Bid0.1
Ask0.65
volume0
Intrest451
Last Price37.09Jan 17, 2025
Change
00%
Bid50.1
Ask57.2
volume0
Intrest10
Strike
312.5
312.5
Last Price0.54Jan 29, 2025
Change
00%
Bid0.1
Ask1.75
volume0
Intrest112
Last Price31.2Jan 27, 2025
Change
00%
Bid48.6
Ask53.1
volume0
Intrest15
Strike
315
315
Last Price0.2Jan 29, 2025
Change
00%
Bid0.2
Ask0.55
volume0
Intrest400
Last Price25.7Jan 27, 2025
Change
00%
Bid45.5
Ask52.2
volume0
Intrest38
Strike
317.5
317.5
Last Price0.1Jan 29, 2025
Change
00%
Bid0.1
Ask3.8
volume0
Intrest100
Last Price47.1Jan 29, 2025
Change
00%
Bid44.1
Ask50
volume0
Intrest53
Strike
320
320
Last Price0.3Jan 29, 2025
Change
00%
Bid0.3
Ask0.7
volume0
Intrest355
Last Price37.95Jan 28, 2025
Change
00%
Bid40.3
Ask47.3
volume0
Intrest7
Strike
322.5
322.5
Last Price0.39Jan 29, 2025
Change
00%
Bid0.2
Ask0.55
volume0
Intrest135
Last Price42.19Jan 29, 2025
Change
00%
Bid38.6
Ask45.9
volume0
Intrest74
Strike
325
325
Last Price0.44Jan 29, 2025
Change
00%
Bid0.25
Ask0.55
volume0
Intrest365
Last Price39.98Jan 29, 2025
Change
00%
Bid35.9
Ask42.3
volume0
Intrest30
Strike
327.5
327.5
Last Price0.67Jan 29, 2025
Change
00%
Bid0.4
Ask0.6
volume0
Intrest112
Last Price36Jan 29, 2025
Change
00%
Bid34.2
Ask38.4
volume0
Intrest66
Strike
330
330
Last Price0.65Jan 29, 2025
Change
00%
Bid0.55
Ask0.7
volume0
Intrest646
Last Price34.93Jan 29, 2025
Change
00%
Bid31.8
Ask36.5
volume0
Intrest21
Strike
332.5
332.5
Last Price0.8Jan 29, 2025
Change
00%
Bid0.65
Ask0.85
volume0
Intrest181
Last Price22.68Jan 29, 2025
Change
00%
Bid29.5
Ask35.8
volume0
Intrest189
Strike
335
335
Last Price1Jan 29, 2025
Change
00%
Bid0.75
Ask1
volume0
Intrest275
Last Price31.45Jan 28, 2025
Change
00%
Bid28.2
Ask32.8
volume0
Intrest64
Strike
337.5
337.5
Last Price1.15Jan 29, 2025
Change
00%
Bid0.95
Ask1.2
volume0
Intrest186
Last Price27.3Jan 29, 2025
Change
00%
Bid27.2
Ask28.4
volume0
Intrest479
Strike
340
340
Last Price1.15Jan 29, 2025
Change
00%
Bid1.15
Ask1.5
volume0
Intrest1077
Last Price20.6Jan 29, 2025
Change
00%
Bid22.8
Ask26.4
volume0
Intrest25
Strike
342.5
342.5
Last Price1.65Jan 29, 2025
Change
00%
Bid1.45
Ask1.8
volume0
Intrest62
Last Price23.44Jan 29, 2025
Change
00%
Bid22.2
Ask24.1
volume0
Intrest93
Strike
345
345
Last Price2.03Jan 29, 2025
Change
00%
Bid1.8
Ask2.45
volume0
Intrest942
Last Price23.39Jan 29, 2025
Change
00%
Bid21
Ask22
volume0
Intrest89
Strike
347.5
347.5
Last Price2.74Jan 29, 2025
Change
00%
Bid2.2
Ask4.1
volume0
Intrest68
Last Price19.5Jan 29, 2025
Change
00%
Bid19
Ask22.3
volume0
Intrest640
Strike
350
350
Last Price2.95Jan 29, 2025
Change
00%
Bid2.6
Ask5.1
volume0
Intrest252
Last Price17.5Jan 29, 2025
Change
00%
Bid17.2
Ask18.6
volume0
Intrest74
Strike
352.5
352.5
Last Price3.9Jan 29, 2025
Change
00%
Bid2.7
Ask3.9
volume0
Intrest96
Last Price16.2Jan 29, 2025
Change
00%
Bid15.1
Ask17.4
volume0
Intrest186
Strike
355
355
Last Price4.62Jan 29, 2025
Change
00%
Bid3.5
Ask4.6
volume0
Intrest140
Last Price12.4Jan 29, 2025
Change
00%
Bid11.9
Ask15
volume0
Intrest98
Strike
357.5
357.5
Last Price4.26Jan 29, 2025
Change
00%
Bid4.7
Ask7
volume0
Intrest243
Last Price11.7Jan 29, 2025
Change
00%
Bid12.2
Ask13.1
volume0
Intrest236
Strike
360
360
Last Price6.05Jan 29, 2025
Change
00%
Bid1.4
Ask6.4
volume0
Intrest729
Last Price10.9Jan 29, 2025
Change
00%
Bid9.7
Ask11.5
volume0
Intrest128
Strike
362.5
362.5
Last Price6.3Jan 29, 2025
Change
00%
Bid3.9
Ask7.4
volume0
Intrest119
Last Price9Jan 29, 2025
Change
00%
Bid9.5
Ask10.3
volume0
Intrest299
Strike
365
365
Last Price8.25Jan 29, 2025
Change
00%
Bid8
Ask9.6
volume0
Intrest72
Last Price8.6Jan 29, 2025
Change
00%
Bid7.8
Ask8.9
volume0
Intrest98
Strike
367.5
367.5
Last Price9.65Jan 29, 2025
Change
00%
Bid8.3
Ask10.1
volume0
Intrest39
Last Price7.4Jan 29, 2025
Change
00%
Bid7.1
Ask7.8
volume0
Intrest345
Strike
370
370
Last Price11.1Jan 29, 2025
Change
00%
Bid10.6
Ask12.4
volume0
Intrest57
Last Price6.5Jan 29, 2025
Change
00%
Bid6.3
Ask8.5
volume0
Intrest154
Strike
372.5
372.5
Last Price12.5Jan 29, 2025
Change
00%
Bid9.2
Ask12.9
volume0
Intrest20
Last Price5.6Jan 29, 2025
Change
00%
Bid5
Ask5.9
volume0
Intrest457
Strike
375
375
Last Price19Jan 29, 2025
Change
00%
Bid11.6
Ask15.4
volume0
Intrest10
Last Price4.5Jan 29, 2025
Change
00%
Bid4.5
Ask6.5
volume0
Intrest41
Strike
377.5
377.5
Last Price34.8Jan 27, 2025
Change
00%
Bid13.6
Ask16.4
volume0
Intrest1
Last Price4Jan 29, 2025
Change
00%
Bid3.8
Ask4.3
volume0
Intrest720
Strike
380
380
Last Price16.63Jan 29, 2025
Change
00%
Bid13.8
Ask18.1
volume0
Intrest15
Last Price3.5Jan 29, 2025
Change
00%
Bid3.3
Ask3.7
volume0
Intrest32
Strike
382.5
382.5
Last Price19Jan 29, 2025
Change
00%
Bid18.6
Ask20.1
volume0
Intrest12
Last Price2.82Jan 29, 2025
Change
00%
Bid2.7
Ask3.2
volume0
Intrest559
Strike
385
385
Last Price25.1Jan 24, 2025
Change
00%
Bid19.5
Ask24.4
volume0
Intrest1
Last Price2.9Jan 29, 2025
Change
00%
Bid0.85
Ask3.4
volume0
Intrest99
Strike
387.5
387.5
Last Price-
Change
-
Bid21.1
Ask26.2
volume0
Intrest0
Last Price2.3Jan 29, 2025
Change
00%
Bid1.95
Ask2.25
volume0
Intrest1174
Strike
390
390
Last Price26.23Jan 29, 2025
Change
00%
Bid23.4
Ask28.4
volume0
Intrest3
Last Price1.7Jan 29, 2025
Change
00%
Bid1.55
Ask1.85
volume0
Intrest110
Strike
392.5
392.5
Last Price60.5Jan 27, 2025
Change
00%
Bid26.7
Ask30.4
volume0
Intrest2
Last Price1.45Jan 29, 2025
Change
00%
Bid1.3
Ask1.4
volume0
Intrest333
Strike
395
395
Last Price30.64Jan 29, 2025
Change
00%
Bid26.6
Ask32.9
volume0
Intrest0
Last Price1.25Jan 29, 2025
Change
00%
Bid0.7
Ask1.25
volume0
Intrest50
Strike
397.5
397.5
Last Price-
Change
-
Bid29.9
Ask35.5
volume0
Intrest0
Last Price0.95Jan 29, 2025
Change
00%
Bid0.95
Ask1
volume0
Intrest2460
Strike
400
400
Last Price37.03Jan 28, 2025
Change
00%
Bid33.2
Ask38.6
volume0
Intrest1
Last Price0.95Jan 29, 2025
Change
00%
Bid0.7
Ask0.85
volume0
Intrest2801
Strike
402.5
402.5
Last Price-
Change
-
Bid34.2
Ask40.5
volume0
Intrest0
Last Price0.6Jan 29, 2025
Change
00%
Bid0.55
Ask1.1
volume0
Intrest343
Strike
405
405
Last Price73.2Jan 27, 2025
Change
00%
Bid38.1
Ask43.2
volume0
Intrest1
Last Price0.3Jan 29, 2025
Change
00%
Bid0.45
Ask0.6
volume0
Intrest169
Strike
407.5
407.5
Last Price-
Change
-
Bid39.1
Ask45.2
volume0
Intrest0
Last Price0.49Jan 29, 2025
Change
00%
Bid0.4
Ask0.55
volume0
Intrest374
Strike
410
410
Last Price78.1Jan 27, 2025
Change
00%
Bid40.8
Ask48.1
volume0
Intrest1
Last Price0.4Jan 29, 2025
Change
00%
Bid0.3
Ask0.5
volume0
Intrest26
Strike
412.5
412.5
Last Price-
Change
-
Bid43.8
Ask50.3
volume0
Intrest0
Last Price0.23Jan 29, 2025
Change
00%
Bid0.15
Ask0.45
volume0
Intrest76
Strike
415
415
Last Price-
Change
-
Bid46.3
Ask52.5
volume0
Intrest0
Last Price0.35Jan 29, 2025
Change
00%
Bid0.1
Ask2.8
volume0
Intrest2
Strike
417.5
417.5
Last Price-
Change
-
Bid48.5
Ask55.4
volume0
Intrest0
Last Price0.3Jan 29, 2025
Change
00%
Bid0.05
Ask1
volume0
Intrest153
Strike
420
420
Last Price82.9Jan 27, 2025
Change
00%
Bid52.6
Ask57
volume0
Intrest0
Last Price0.25Jan 29, 2025
Change
00%
Bid0.05
Ask0.25
volume0
Intrest69
Strike
422.5
422.5
Last Price-
Change
-
Bid53.5
Ask60.2
volume0
Intrest0
Last Price0.25Jan 29, 2025
Change
00%
Bid0.05
Ask0.25
volume0
Intrest59
Strike
425
425
Last Price-
Change
-
Bid55.9
Ask62.7
volume0
Intrest0
Last Price0.35Jan 28, 2025
Change
00%
Bid0.05
Ask2.65
volume0
Intrest3
Strike
427.5
427.5
Last Price-
Change
-
Bid58.6
Ask65.1
volume0
Intrest0
Last Price0.15Jan 29, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest29
Strike
430
430
Last Price103.89Jan 07, 2025
Change
00%
Bid60.9
Ask67.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid63.4
Ask70.3
volume0
Intrest0
Last Price0.76Jan 22, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Strike
435
435
Last Price105.86Jan 08, 2025
Change
00%
Bid65.8
Ask72.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid68.4
Ask75.4
volume0
Intrest0
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest37
Strike
440
440
Last Price114Jan 07, 2025
Change
00%
Bid70.3
Ask77.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid73.9
Ask79.4
volume0
Intrest0
Last Price0.2Jan 16, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest2
Strike
445
445
Last Price-
Change
-
Bid75.8
Ask82.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid78.3
Ask85.4
volume0
Intrest0
Last Price0.06Jan 28, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest35
Strike
450
450
Last Price111.45Jan 27, 2025
Change
00%
Bid81.1
Ask87.9
volume0
Intrest0
Last Price0.25Jan 22, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest10
Strike
460
460
Last Price-
Change
-
Bid90.3
Ask97.9
volume0
Intrest0
Last Price0.1Jan 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest17
Strike
470
470
Last Price-
Change
-
Bid100.3
Ask107.5
volume0
Intrest0
Last Price2.75Dec 23, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
480
480
Last Price-
Change
-
Bid110.9
Ask117.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
490
490
Last Price163.36Jan 07, 2025
Change
00%
Bid120.4
Ask127.7
volume0
Intrest0
Last Price0.35Jan 29, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest0
Strike
500
500
Last Price170.04Jan 07, 2025
Change
00%
Bid130.5
Ask137.8
volume0
Intrest0
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest35
Strike
510
510
Last Price180.47Jan 08, 2025
Change
00%
Bid141
Ask147.9
volume0
Intrest0