Cboe Global Markets

APP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

APPLOVIN CORP (app)

2025-04-25 15:59:59 ET (Delayed)
Bid: 
275.49
Ask: 
276.5
Vol: 
5,770,373
Last: 
275.9
Change: 
+8.95 (+3.233%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 270.000
6.02
+0.62
6.6
8.4
799
3.34
0.9999
0.0002
2320
APP 272.500
4.58
+0.13
3.3
7.5
569
3.15
0.9922
0.0116
282
APP 275.000
2
-1.5
1
5.3
1,603
2.45
0.8538
0.1247
572
APP 277.500
0.15
-2.775
0
0.8
471
0.77
0.3775
0.2075
569
APP 280.000
0.02
-2.255
0
0.05
4,084
0.81
0.0471
0.0539
1743
APP 282.500
0.02
-1.83
0
0.05
787
1.33
0.0012
0.0022
186
Fri Apr 25 2025
Strike
APP 270.000
APP 272.500
APP 275.000
APP 277.500
APP 280.000
APP 282.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 270.000
0.04
-7.71
0
0.05
1,439
1.63
-0.0001
0.0002
422
APP 272.500
0.05
-9.45
0
0.5
293
1.87
-0.0078
0.0116
116
APP 275.000
0.05
-10.9
0
1.6
377
0.56
-0.1462
0.1247
68
APP 277.500
1
-11.95
0.25
1.25
285
0.47
-0.6225
0.2075
11
APP 280.000
3.46
-11.94
1.2
3.5
41
0
-0.9529
0.0539
148
APP 282.500
9.8
-6.4
2.3
9.2
1
1.96
-0.9988
0.0022
16
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.