NasdaqGM - Delayed Quote • USD
AppFolio, Inc. (APPF)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPF240517C00090000 | 12/7/2023 2:47 PM | 90 | 101.20 | 75.00 | 79.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| APPF240517C00115000 | 10/27/2023 1:36 PM | 115 | 95.00 | 81.00 | 84.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| APPF240517C00140000 | 9/28/2023 4:18 PM | 140 | 53.90 | 55.60 | 58.70 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| APPF240517C00150000 | 11/22/2023 3:35 PM | 150 | 55.80 | 35.80 | 37.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| APPF240517C00155000 | 11/27/2023 4:42 PM | 155 | 53.00 | 28.80 | 31.20 | 0.00 | 0.00% | 8 | 7 | 0.00% |
| APPF240517C00160000 | 4/25/2024 5:59 PM | 160 | 82.00 | 81.40 | 85.50 | 25.60 | 45.39% | 2 | 3 | 97.90% |
| APPF240517C00165000 | 11/14/2023 8:07 PM | 165 | 54.40 | 27.90 | 30.50 | 0.00 | 0.00% | - | 5 | 0.00% |
| APPF240517C00170000 | 3/27/2024 3:54 PM | 170 | 80.75 | 71.30 | 75.50 | 0.00 | 0.00% | 1 | 3 | 84.47% |
| APPF240517C00175000 | 1/26/2024 8:00 PM | 175 | 55.90 | 63.50 | 68.30 | 0.00 | 0.00% | 4 | 12 | 76.17% |
| APPF240517C00180000 | 4/26/2024 2:46 PM | 180 | 73.84 | 61.50 | 65.30 | 35.84 | 94.32% | 1 | 36 | 72.90% |
| APPF240517C00185000 | 1/26/2024 2:54 PM | 185 | 43.00 | 54.60 | 58.40 | 0.00 | 0.00% | 4 | 14 | 67.29% |
| APPF240517C00190000 | 4/25/2024 7:29 PM | 190 | 53.00 | 51.50 | 55.50 | 23.30 | 78.45% | 1 | 40 | 63.60% |
| APPF240517C00195000 | 4/19/2024 2:24 PM | 195 | 21.80 | 46.10 | 50.90 | 0.00 | 0.00% | 1 | 114 | 58.06% |
| APPF240517C00200000 | 4/26/2024 7:37 PM | 200 | 41.50 | 41.40 | 46.00 | 23.20 | 126.78% | 10 | 148 | 55.49% |
| APPF240517C00210000 | 4/26/2024 5:41 PM | 210 | 27.10 | 32.00 | 36.00 | 12.25 | 82.49% | 9 | 124 | 64.33% |
| APPF240517C00220000 | 4/26/2024 3:59 PM | 220 | 25.42 | 23.40 | 26.30 | 13.92 | 121.04% | 11 | 50 | 52.12% |
| APPF240517C00230000 | 4/26/2024 3:43 PM | 230 | 19.60 | 14.20 | 17.70 | 12.85 | 190.37% | 22 | 84 | 44.53% |
| APPF240517C00240000 | 4/26/2024 3:53 PM | 240 | 11.80 | 9.10 | 10.70 | 7.30 | 162.22% | 23 | 395 | 40.10% |
| APPF240517C00250000 | 4/26/2024 2:10 PM | 250 | 9.00 | 3.80 | 7.00 | 6.81 | 310.96% | 7 | 98 | 43.36% |
| APPF240517C00260000 | 4/26/2024 7:30 PM | 260 | 1.95 | 2.00 | 3.30 | 0.35 | 21.88% | 16 | 17 | 39.72% |
| APPF240517C00270000 | 4/25/2024 7:52 PM | 270 | 2.94 | 0.85 | 4.70 | 1.64 | 126.15% | 2 | 17 | 58.83% |
| APPF240517C00280000 | 4/19/2024 4:12 PM | 280 | 0.45 | 0.10 | 4.00 | 0.00 | 0.00% | 1 | 59 | 52.08% |
| APPF240517C00290000 | 4/26/2024 6:09 PM | 290 | 0.70 | 0.00 | 1.95 | -3.60 | -83.72% | 2 | 11 | 50.07% |
| APPF240517C00300000 | 4/25/2024 2:07 PM | 300 | 0.20 | 0.10 | 3.30 | 0.00 | 0.00% | 1 | 3 | 65.12% |
| APPF240517C00350000 | 4/11/2024 5:04 PM | 350 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 690 | 689 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPF240517P00100000 | 1/26/2024 2:54 PM | 100 | 2.33 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 241.75% |
| APPF240517P00105000 | 3/4/2024 4:24 PM | 105 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 19 | 19 | 229.93% |
| APPF240517P00110000 | 4/25/2024 7:28 PM | 110 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 145 | 114.06% |
| APPF240517P00130000 | 1/8/2024 2:35 PM | 130 | 3.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| APPF240517P00135000 | 1/22/2024 3:18 PM | 135 | 2.90 | 0.20 | 2.40 | 0.00 | 0.00% | 64 | 198 | 147.95% |
| APPF240517P00140000 | 11/8/2023 7:51 PM | 140 | 3.50 | 3.10 | 4.50 | 0.00 | 0.00% | - | 260 | 180.49% |
| APPF240517P00145000 | 1/8/2024 2:35 PM | 145 | 6.77 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| APPF240517P00150000 | 11/3/2023 4:17 PM | 150 | 5.60 | 3.90 | 5.50 | 0.00 | 0.00% | 2 | 2 | 172.46% |
| APPF240517P00155000 | 4/12/2024 4:34 PM | 155 | 0.52 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 135.62% |
| APPF240517P00160000 | 9/11/2023 3:32 PM | 160 | 10.20 | 8.80 | 10.70 | 0.00 | 0.00% | - | 1 | 199.01% |
| APPF240517P00165000 | 4/26/2024 3:25 PM | 165 | 0.05 | 0.00 | 0.05 | -0.57 | -91.94% | 179 | 38 | 58.59% |
| APPF240517P00170000 | 4/25/2024 7:56 PM | 170 | 1.62 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 61 | 88.43% |
| APPF240517P00175000 | 4/24/2024 1:32 PM | 175 | 1.25 | 0.10 | 1.55 | 0.00 | 0.00% | 1 | 111 | 82.37% |
| APPF240517P00180000 | 4/26/2024 1:32 PM | 180 | 0.05 | 0.00 | 4.80 | -3.15 | -98.44% | 1 | 5 | 98.44% |
| APPF240517P00185000 | 4/25/2024 7:47 PM | 185 | 3.02 | 0.05 | 0.50 | 0.00 | 0.00% | 2 | 48 | 57.72% |
| APPF240517P00190000 | 4/25/2024 7:56 PM | 190 | 0.05 | 0.00 | 3.10 | -3.05 | -98.39% | 1 | 37 | 75.17% |
| APPF240517P00195000 | 4/25/2024 4:07 PM | 195 | 5.35 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 333 | 77.83% |
| APPF240517P00200000 | 4/26/2024 1:39 PM | 200 | 0.05 | 0.10 | 1.35 | -5.35 | -99.07% | 3 | 136 | 52.20% |
| APPF240517P00210000 | 4/26/2024 4:42 PM | 210 | 1.30 | 0.50 | 1.25 | -7.40 | -85.06% | 6 | 50 | 47.58% |
| APPF240517P00220000 | 4/26/2024 3:16 PM | 220 | 1.65 | 0.95 | 2.05 | -14.60 | -89.85% | 4 | 21 | 42.19% |
| APPF240517P00230000 | 4/26/2024 5:10 PM | 230 | 3.40 | 2.85 | 3.80 | -16.15 | -82.61% | 26 | 63 | 38.64% |
| APPF240517P00240000 | 4/26/2024 3:55 PM | 240 | 6.80 | 6.20 | 7.90 | -19.76 | -74.40% | 30 | 68 | 39.89% |
| APPF240517P00250000 | 4/26/2024 3:45 PM | 250 | 11.00 | 10.50 | 13.90 | -3.70 | -25.17% | 12 | 37 | 41.82% |
| APPF240517P00260000 | 4/5/2024 6:56 PM | 260 | 31.10 | 16.90 | 20.80 | 0.00 | 0.00% | 42 | 42 | 41.07% |
| APPF240517P00270000 | 4/26/2024 6:24 PM | 270 | 32.00 | 25.90 | 30.20 | -24.00 | -42.86% | 2 | 0 | 48.76% |
| APPF240517P00290000 | 11/2/2023 1:32 PM | 290 | 102.50 | 99.50 | 104.40 | 0.00 | 0.00% | - | 0 | 305.65% |
Related Tickers
TYL Tyler Technologies, Inc.
460.74
+0.58%
MANH Manhattan Associates, Inc.
209.02
+0.35%
PEGA Pegasystems Inc.
61.80
+4.60%
FICO Fair Isaac Corporation
1,110.85
-6.94%
CALX Calix, Inc.
28.40
+0.60%
QTWO Q2 Holdings, Inc.
53.28
+0.74%
APP AppLovin Corporation
73.82
+6.66%
TEAM Atlassian Corporation
179.45
-9.56%
ESTC Elastic N.V.
107.43
+2.52%
BL BlackLine, Inc.
60.83
+3.29%