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

At Close
Jul 18, 2025 3:59:59 PM EDT
364.33USD+0.153%(+0.55)4,768,616
362.00Bid   364.54Ask   2.54Spread
Pre-market
Jul 18, 2025 9:28:30 AM EDT
372.00USD+2.260%(+8.22)112,065
After-hours
Jul 18, 2025 4:55:30 PM EDT
361.25USD-0.847%(-3.08)38,536
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
24,06036,7222,26045,680


APP Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

APP Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

APP Jul 18, 2025 Exp. - Max Pain @ $342.50

Puts
Calls


APP Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
780.00 C0.05+150.00%922607-02APP250718C00780000
770.00 C0.25-54.55%1406-04APP250718C00770000
760.00 C0.050.00%45506-16APP250718C00760000
750.00 C0.45-43.75%1805-27APP250718C00750000
740.00 C0.03-98.70%3907-11APP250718C00740000
730.00 C2.34-69.21%4502-28APP250718C00730000
720.00 C0.01-98.82%23206-23APP250718C00720000
710.00 C0.93-66.30%2103-28APP250718C00710000
700.00 C0.010.00%212006-24APP250718C00700000
690.00 C0.60+5,900.00%13607-17APP250718C00690000
680.00 C0.81+3,950.00%1907-17APP250718C00680000
670.00 C0.03-97.60%14206-23APP250718C00670000
660.00 C0.050.00%276707-11APP250718C00660000
650.00 C0.02-97.30%27606-23APP250718C00650000
640.00 C1.50-12.79%11506-09APP250718C00640000
630.00 C0.03-96.81%12006-23APP250718C00630000
620.00 C0.40-81.82%512507-08APP250718C00620000
610.00 C1.30-51.85%959506-09APP250718C00610000
600.00 C0.05+400.00%643207-11APP250718C00600000
590.00 C0.10+100.00%18207-17APP250718C00590000
580.00 C0.05-97.30%64806-20APP250718C00580000
570.00 C0.05-90.00%17907-07APP250718C00570000
560.00 C0.50-72.22%32510506-17APP250718C00560000
550.00 C0.05+150.00%369807-16APP250718C00550000
540.00 C0.050.00%19107-09APP250718C00540000
530.00 C0.53+430.00%151607-11APP250718C00530000
520.00 C0.03+50.00%329907-16APP250718C00520000
510.00 C0.050.00%170607-14APP250718C00510000
500.00 C0.06-40.00%61,65107-17APP250718C00500000
490.00 C0.07-30.00%141107-17APP250718C00490000
480.00 C0.19+280.00%172407-17APP250718C00480000
470.00 C0.04+300.00%81,15107-17APP250718C00470000
460.00 C0.07+600.00%230807-14APP250718C00460000
450.00 C0.03-40.00%452,54507-17APP250718C00450000
440.00 C0.100.00%563407-17APP250718C00440000
430.00 C0.05-16.67%122,25007-17APP250718C00430000
425.00 C0.050.00%13137607-17APP250718C00425000
420.00 C0.05-50.00%6997607-17APP250718C00420000
415.00 C0.130.00%2957807-17APP250718C00415000
410.00 C0.09-55.00%121,63407-17APP250718C00410000
407.50 C0.150.00%74807-17APP250718C00407500
405.00 C0.35+75.00%3227707-17APP250718C00405000
402.50 C0.35+75.00%115607-17APP250718C00402500
400.00 C0.15-50.00%1,3264,30507-17APP250718C00400000
397.50 C0.29+3.57%277607-17APP250718C00397500
395.00 C0.25-37.50%6922307-17APP250718C00395000
392.50 C0.35-2.78%90786507-17APP250718C00392500
390.00 C0.30-25.00%7241,25107-17APP250718C00390000
387.50 C0.40-27.27%13612207-17APP250718C00387500
385.00 C0.50-23.08%22357607-17APP250718C00385000
382.50 C0.60-16.67%8616407-17APP250718C00382500
380.00 C0.70-17.65%1,2292,84407-17APP250718C00380000
377.50 C0.95-9.52%24533107-17APP250718C00377500
375.00 C1.25-3.85%8,0743,48707-17APP250718C00375000
372.50 C1.68+5.00%4931,17907-17APP250718C00372500
370.00 C2.30+17.95%1,9451,55907-17APP250718C00370000
367.50 C3.00+27.66%22563207-17APP250718C00367500
365.00 C4.00+33.33%1,66098807-17APP250718C00365000
362.50 C5.20+40.54%6421,37607-17APP250718C00362500
360.00 C6.50+47.73%1,4653,89407-17APP250718C00360000
357.50 C7.25+28.55%15745607-17APP250718C00357500
355.00 C10.30+60.94%2931,80907-17APP250718C00355000
352.50 C10.20+30.77%4527807-17APP250718C00352500
350.00 C13.65+48.37%1,5403,52207-17APP250718C00350000
347.50 C16.71+57.64%7981,87207-17APP250718C00347500
345.00 C19.32+48.62%18673307-17APP250718C00345000
342.50 C21.70+100.00%2015407-17APP250718C00342500
340.00 C24.10+51.76%20151307-17APP250718C00340000
337.50 C26.65+62.90%3740707-17APP250718C00337500
335.00 C29.00+36.79%1819207-17APP250718C00335000
332.50 C23.90-11.48%34507-16APP250718C00332500
330.00 C33.57+32.06%1448207-17APP250718C00330000
327.50 C27.33+99.49%31707-14APP250718C00327500
325.00 C32.88+126.76%142407-14APP250718C00325000
322.50 C29.00+11.11%124707-08APP250718C00322500
320.00 C43.00+24.24%1739107-17APP250718C00320000
317.50 C37.05+15.78%103007-16APP250718C00317500
315.00 C39.49-8.80%103007-16APP250718C00315000
312.50 C26.55-19.10%4507-11APP250718C00312500
310.00 C51.63+21.54%1513807-17APP250718C00310000
307.50 C00%0APP250718C00307500
305.00 C37.80-11.27%49107-03APP250718C00305000
302.50 C36.70-9.16%324407-11APP250718C00302500
300.00 C62.47+23.46%820707-17APP250718C00300000
297.50 C00%0APP250718C00297500
295.00 C00%0APP250718C00295000
292.50 C00%0APP250718C00292500
290.00 C66.92+17.16%111107-16APP250718C00290000
287.50 C00%0APP250718C00287500
285.00 C00%0APP250718C00285000
280.00 C58.85-22.46%116807-11APP250718C00280000
275.00 C00%0APP250718C00275000
270.00 C85.16-2.95%1323107-16APP250718C00270000
265.00 C90.73+22.36%1107-16APP250718C00265000
260.00 C75.81-8.66%319607-11APP250718C00260000
255.00 C00%0APP250718C00255000
250.00 C114.10+10.01%134107-17APP250718C00250000
245.00 C00%0APP250718C00245000
240.00 C103.07+14.52%14806-25APP250718C00240000
235.00 C00%0APP250718C00235000
230.00 C135.31+30.48%16907-17APP250718C00230000
220.00 C125.50-7.88%121407-08APP250718C00220000
210.00 C132.89+10.56%19506-25APP250718C00210000
200.00 C156.96+5.84%2526507-14APP250718C00200000
195.00 C147.04+9.68%2706-26APP250718C00195000
190.00 C166.29-12.61%43207-09APP250718C00190000
185.00 C171.27+8.15%21807-09APP250718C00185000
180.00 C158.78+1.39%11006-25APP250718C00180000
175.00 C116.90+7.20%11004-01APP250718C00175000
170.00 C182.75+5.15%55707-16APP250718C00170000
165.00 C189.72+1.95%38307-16APP250718C00165000
160.00 C180.53-11.42%1906-27APP250718C00160000
155.00 C228.20+135.50%151305-28APP250718C00155000
150.00 C203.51-12.69%110907-14APP250718C00150000
145.00 C207.05+3.47%2111007-16APP250718C00145000
140.00 C192.63+104.27%254907-01APP250718C00140000
135.00 C200.85+21.39%19407-11APP250718C00135000
130.00 C253.80+103.04%746106-11APP250718C00130000
125.00 C215.00-11.52%510707-10APP250718C00125000
120.00 C299.00+15.89%221206-06APP250718C00120000
115.00 C168.50+30.62%221404-28APP250718C00115000
110.00 C121.15-17.33%14504-21APP250718C00110000
105.00 C51.10+37.85%8410110-08APP250718C00105000
100.00 C271.50+50.89%30076105-27APP250718C00100000
97.50 C77.55+5.08%7513611-06APP250718C00097500
95.00 C230.00+57.53%212606-20APP250718C00095000
92.50 C191.50+352.72%26411-15APP250718C00092500
90.00 C333.93+87.92%3015306-05APP250718C00090000
87.50 C279.00+236.67%520401-28APP250718C00087500
85.00 C155.40-63.35%222304-22APP250718C00085000
82.50 C203.69+311.49%15811-11APP250718C00082500
80.00 C306.60-8.04%111106-11APP250718C00080000
77.50 C272.80+42.83%112101-21APP250718C00077500
75.00 C315.00+15.68%14502-12APP250718C00075000
72.50 C235.36+32.90%23311-22APP250718C00072500
70.00 C169.10+7.71%59704-22APP250718C00070000
67.50 C213.60-20.00%25704-28APP250718C00067500
65.00 C278.38+178.66%101,52012-10APP250718C00065000
62.50 C45.75+31.62%1309-12APP250718C00062500
60.00 C276.00-9.24%14202-26APP250718C00060000
57.50 C276.31+31.24%501807-01APP250718C00057500
55.00 C237.75+490.10%2711-08APP250718C00055000
52.50 C192.05+56.28%3304-15APP250718C00052500
50.00 C310.10+53.95%31107-17APP250718C00050000
47.50 C302.50+41.00%2507-14APP250718C00047500
45.00 C194.62-47.61%34404-22APP250718C00045000
42.50 C38.35+28.26%2508-08APP250718C00042500
40.00 C357.15+39.24%132512-05APP250718C00040000
37.50 C296.29-16.94%501107-01APP250718C00037500
35.00 C363.79+18.11%11106-03APP250718C00035000
32.50 C00%0APP250718C00032500
30.00 C48.53+49.32%2106-12APP250718C00030000
27.50 C00%0APP250718C00027500
25.00 C328.15+4.92%1707-14APP250718C00025000
22.50 C331.40-11.63%111106-25APP250718C00022500
Puts
StrikePriceChangeVolOILastContract Name
780.00 P00%0APP250718P00780000
770.00 P292.000%2102-18APP250718P00770000
760.00 P00%0APP250718P00760000
750.00 P00%0APP250718P00750000
740.00 P434.210%2105-06APP250718P00740000
730.00 P00%0APP250718P00730000
720.00 P250.200%4002-14APP250718P00720000
710.00 P369.84+54.74%2003-25APP250718P00710000
700.00 P368.800%2102-26APP250718P00700000
690.00 P00%0APP250718P00690000
680.00 P258.00+23.92%4102-21APP250718P00680000
670.00 P00%0APP250718P00670000
660.00 P203.000%4002-14APP250718P00660000
650.00 P310.440%2103-25APP250718P00650000
640.00 P334.81+81.76%2105-06APP250718P00640000
630.00 P174.000%4002-14APP250718P00630000
620.00 P206.10+24.01%4202-21APP250718P00620000
610.00 P161.30+4.74%4102-14APP250718P00610000
600.00 P148.90-46.82%7202-13APP250718P00600000
590.00 P145.70+0.55%2602-18APP250718P00590000
580.00 P245.41-3.96%1006-23APP250718P00580000
570.00 P235.41-4.13%1106-23APP250718P00570000
560.00 P225.23+3.91%2406-23APP250718P00560000
550.00 P215.23+4.10%1106-23APP250718P00550000
540.00 P205.39+4.33%1106-23APP250718P00540000
530.00 P104.80-1.32%22102-19APP250718P00530000
520.00 P152.33-25.14%1105-21APP250718P00520000
510.00 P146.75+44.87%8206-13APP250718P00510000
500.00 P144.42+14.72%12807-09APP250718P00500000
490.00 P157.00+3.22%6107-11APP250718P00490000
480.00 P128.80-2.42%2506-30APP250718P00480000
470.00 P132.70-1.04%3872407-10APP250718P00470000
460.00 P122.70+1.49%1471107-10APP250718P00460000
450.00 P96.79-14.12%21507-15APP250718P00450000
440.00 P86.79-18.89%2707-15APP250718P00440000
430.00 P86.80-2.25%23206-27APP250718P00430000
425.00 P00%0APP250718P00425000
420.00 P59.53-13.72%2507-17APP250718P00420000
415.00 P65.900%1107-08APP250718P00415000
410.00 P51.20-24.15%18707-09APP250718P00410000
407.50 P00%0APP250718P00407500
405.00 P49.70-23.68%1207-08APP250718P00405000
402.50 P00%0APP250718P00402500
400.00 P39.80-16.03%1310507-17APP250718P00400000
397.50 P38.950%2107-14APP250718P00397500
395.00 P32.00-46.49%3507-17APP250718P00395000
392.50 P00%0APP250718P00392500
390.00 P27.82-20.51%425207-17APP250718P00390000
387.50 P00%0APP250718P00387500
385.00 P24.35-20.99%21007-17APP250718P00385000
382.50 P00%0APP250718P00382500
380.00 P16.90-27.75%1951207-17APP250718P00380000
377.50 P14.100%2007-17APP250718P00377500
375.00 P15.70-28.96%84707-17APP250718P00375000
372.50 P19.50-32.29%193907-14APP250718P00372500
370.00 P10.32-41.30%20488007-17APP250718P00370000
367.50 P9.40-46.89%1024307-17APP250718P00367500
365.00 P5.21-68.42%23610007-17APP250718P00365000
362.50 P3.70-66.21%35316207-17APP250718P00362500
360.00 P2.65-69.82%66580807-17APP250718P00360000
357.50 P1.87-78.38%38626907-17APP250718P00357500
355.00 P1.35-76.72%2,7682,04607-17APP250718P00355000
352.50 P0.94-79.43%14215207-17APP250718P00352500
350.00 P0.62-83.01%1,5452,35507-17APP250718P00350000
347.50 P0.70-82.93%49156907-17APP250718P00347500
345.00 P0.33-84.65%7451,19607-17APP250718P00345000
342.50 P0.30-81.25%4832107-17APP250718P00342500
340.00 P0.16-87.20%1,2662,66907-17APP250718P00340000
337.50 P0.18-80.00%4581,47507-17APP250718P00337500
335.00 P0.20-69.23%5461,33307-17APP250718P00335000
332.50 P0.14-72.00%36434807-17APP250718P00332500
330.00 P0.10-71.43%2901,91807-17APP250718P00330000
327.50 P0.13-71.74%2862507-17APP250718P00327500
325.00 P0.10-71.43%1922,05807-17APP250718P00325000
322.50 P0.11-45.00%1285907-17APP250718P00322500
320.00 P0.05-73.68%1341,73407-17APP250718P00320000
317.50 P0.05-70.59%631,39207-17APP250718P00317500
315.00 P0.09-40.00%22379907-17APP250718P00315000
312.50 P0.17-15.00%519707-17APP250718P00312500
310.00 P0.05-66.67%621,14807-17APP250718P00310000
307.50 P0.08-20.00%224907-17APP250718P00307500
305.00 P0.14-6.67%1335607-17APP250718P00305000
302.50 P0.08-82.22%117907-17APP250718P00302500
300.00 P0.01-90.00%8143,02407-17APP250718P00300000
297.50 P00%0APP250718P00297500
295.00 P0.05-80.77%1716307-16APP250718P00295000
292.50 P0.310%1107-17APP250718P00292500
290.00 P0.050.00%1498507-17APP250718P00290000
287.50 P0.05-87.50%414207-16APP250718P00287500
285.00 P0.01-95.00%17307-16APP250718P00285000
280.00 P0.16+220.00%294807-17APP250718P00280000
275.00 P0.050.00%2520407-16APP250718P00275000
270.00 P0.05-16.67%1167407-17APP250718P00270000
265.00 P0.06+20.00%510307-15APP250718P00265000
260.00 P0.050.00%182107-15APP250718P00260000
255.00 P0.29-60.27%2207-14APP250718P00255000
250.00 P0.05-58.33%21,94607-17APP250718P00250000
245.00 P00%0APP250718P00245000
240.00 P0.04-20.00%2322007-15APP250718P00240000
235.00 P0.20-33.33%1307-01APP250718P00235000
230.00 P0.66+560.00%342307-15APP250718P00230000
220.00 P0.60+1,100.00%411207-15APP250718P00220000
210.00 P0.04-88.24%16407-17APP250718P00210000
200.00 P0.050.00%189807-09APP250718P00200000
195.00 P1.10+10.00%33706-23APP250718P00195000
190.00 P0.93-61.25%403405-30APP250718P00190000
185.00 P0.25+150.00%217107-14APP250718P00185000
180.00 P0.19+280.00%15907-14APP250718P00180000
175.00 P0.05-97.49%144006-24APP250718P00175000
170.00 P0.10-44.44%112307-16APP250718P00170000
165.00 P0.62-21.52%15107-11APP250718P00165000
160.00 P0.54+440.00%15907-11APP250718P00160000
155.00 P0.12-87.76%17307-14APP250718P00155000
150.00 P0.05-50.00%235307-14APP250718P00150000
145.00 P1.52+145.16%221905-14APP250718P00145000
140.00 P1.50-37.24%110105-19APP250718P00140000
135.00 P0.03-40.00%18806-11APP250718P00135000
130.00 P1.28+34.74%212306-02APP250718P00130000
125.00 P0.71-74.64%115305-08APP250718P00125000
120.00 P0.36-92.17%330305-14APP250718P00120000
115.00 P0.60-87.07%817505-08APP250718P00115000
110.00 P0.05-50.00%524507-11APP250718P00110000
105.00 P0.01-80.00%39207-10APP250718P00105000
100.00 P0.04-73.33%829006-06APP250718P00100000
97.50 P1.250.00%12005-06APP250718P00097500
95.00 P0.03-94.12%27905-30APP250718P00095000
92.50 P0.050.00%115105-20APP250718P00092500
90.00 P0.15+50.00%210906-12APP250718P00090000
87.50 P0.050.00%28206-20APP250718P00087500
85.00 P0.11-94.95%29707-02APP250718P00085000
82.50 P0.08-86.67%115603-24APP250718P00082500
80.00 P1.55+93.75%31903-10APP250718P00080000
77.50 P1.35+22.73%204803-10APP250718P00077500
75.00 P0.90-63.27%311004-22APP250718P00075000
72.50 P0.050.00%81705-16APP250718P00072500
70.00 P0.93+16.25%263304-24APP250718P00070000
67.50 P2.15-44.16%2410-03APP250718P00067500
65.00 P0.35-76.67%2610104-30APP250718P00065000
62.50 P0.75-70.59%14410-22APP250718P00062500
60.00 P0.50-37.50%1112304-22APP250718P00060000
57.50 P2.48-50.40%4209-13APP250718P00057500
55.00 P0.20-66.10%103103-27APP250718P00055000
52.50 P0.75+87.50%47304-04APP250718P00052500
50.00 P0.99+395.00%22604-04APP250718P00050000
47.50 P0.77-78.61%28810-09APP250718P00047500
45.00 P0.24+20.00%92,41304-10APP250718P00045000
42.50 P0.60+445.45%151702-26APP250718P00042500
40.00 P0.81+912.50%17507-16APP250718P00040000
37.50 P0.34-45.16%210107-16APP250718P00037500
35.00 P0.75+78.57%31,43207-16APP250718P00035000
32.50 P0.26+188.89%214107-16APP250718P00032500
30.00 P0.050.00%229207-16APP250718P00030000
27.50 P0.34+41.67%311407-16APP250718P00027500
25.00 P0.13+160.00%36307-16APP250718P00025000
22.50 P0.10+100.00%5703-10APP250718P00022500


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 - 2025 ChartExchange LLC