U.S. markets closed

Appian Corporation (APPN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.67-6.10 (-6.87%)
At close: 4:00PM EDT

82.00 -0.67 (-0.81%)
After hours: 5:24PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN210521C000300002021-02-22 4:03PM EDT30.00159.97107.70112.500.00-130.00%
APPN210521C000350002021-02-16 10:30AM EDT35.00194.80113.60118.500.00--00.00%
APPN210521C000400002021-02-23 10:35AM EDT40.00126.8098.50103.500.00--10.00%
APPN210521C000450002020-11-20 2:04PM EDT45.0083.50108.50113.400.00-110.00%
APPN210521C000500002021-04-07 9:30AM EDT50.0084.500.000.000.00-430.00%
APPN210521C000550002021-03-05 10:43AM EDT55.0091.0080.8083.800.00-1113,354.69%
APPN210521C000600002021-04-20 3:35PM EDT60.0060.0022.4023.700.00-489125.00%
APPN210521C000650002021-04-15 10:00AM EDT65.0071.350.000.000.00-100.00%
APPN210521C000700002021-02-19 10:37AM EDT70.00132.0080.0084.000.00-10263,164.84%
APPN210521C000750002021-05-07 3:00PM EDT75.008.338.8010.000.00-113588.09%
APPN210521C000800002021-05-12 12:52PM EDT80.006.805.906.30+1.84+37.10%24586.52%
APPN210521C000850002021-05-12 3:07PM EDT85.003.003.403.80-4.20-58.33%144784.47%
APPN210521C000900002021-05-12 2:45PM EDT90.001.951.902.15-2.20-53.01%19234084.86%
APPN210521C000950002021-05-12 2:48PM EDT95.001.100.951.35-1.16-51.33%2512587.45%
APPN210521C001000002021-05-12 12:15PM EDT100.000.600.500.70-0.50-45.45%7365788.28%
APPN210521C001050002021-05-12 3:31PM EDT105.000.350.300.45-0.25-41.67%3312893.16%
APPN210521C001100002021-05-12 1:11PM EDT110.000.260.200.30-0.14-35.00%924398.54%
APPN210521C001150002021-05-12 3:52PM EDT115.000.200.100.20-0.01-4.76%10370101.17%
APPN210521C001200002021-05-12 3:57PM EDT120.000.200.100.20+0.15+300.00%3331111.72%
APPN210521C001250002021-05-12 1:16PM EDT125.000.090.050.15-0.01-10.00%4628114.84%
APPN210521C001300002021-05-12 12:39PM EDT130.000.100.000.15-0.06-37.50%24325119.14%
APPN210521C001350002021-05-10 2:31PM EDT135.000.250.000.15+0.20+400.00%1406127.34%
APPN210521C001400002021-05-12 12:15PM EDT140.000.050.050.25-0.06-54.55%6317148.44%
APPN210521C001450002021-05-12 12:15PM EDT145.000.120.050.15+0.04+50.00%1206148.05%
APPN210521C001500002021-05-11 12:21PM EDT150.000.100.050.250.00-4353164.06%
APPN210521C001550002021-05-10 2:19PM EDT155.000.050.000.400.00-2255178.71%
APPN210521C001600002021-05-12 12:39PM EDT160.000.100.000.40+0.03+42.86%16423185.94%
APPN210521C001650002021-05-12 9:30AM EDT165.000.050.000.45-0.10-66.67%2231196.29%
APPN210521C001700002021-05-12 9:30AM EDT170.000.050.000.20-0.05-50.00%1258182.42%
APPN210521C001750002021-05-07 1:48PM EDT175.000.100.000.450.00-7180209.77%
APPN210521C001800002021-05-11 2:23PM EDT180.000.110.000.400.00-1852212.50%
APPN210521C001850002021-05-10 11:11AM EDT185.000.020.000.400.00-2128218.56%
APPN210521C001900002021-05-07 10:59AM EDT190.000.150.000.450.00-2151228.13%
APPN210521C001950002021-05-10 11:16AM EDT195.000.100.000.400.00-178230.08%
APPN210521C002000002021-05-11 11:56AM EDT200.000.050.000.200.00-3830216.02%
APPN210521C002100002021-05-10 11:48AM EDT210.000.100.000.400.00-3101246.09%
APPN210521C002200002021-05-07 9:36AM EDT220.000.050.000.400.00-3137256.06%
APPN210521C002300002021-05-07 9:36AM EDT230.000.050.000.050.00-1131212.50%
APPN210521C002400002021-05-07 9:35AM EDT240.000.050.000.150.00-1145244.92%
APPN210521C002500002021-05-04 10:11AM EDT250.000.130.000.150.00-159253.13%
APPN210521C002600002021-04-12 2:16PM EDT260.000.250.000.450.00-2174295.31%
APPN210521C002700002021-04-13 11:52AM EDT270.000.150.000.950.00-141335.35%
APPN210521C002800002021-04-27 3:52PM EDT280.000.150.000.450.00-375310.55%
APPN210521C002900002021-05-03 11:36AM EDT290.000.100.000.100.00-131270.31%
APPN210521C003000002021-03-17 2:42PM EDT300.001.600.000.650.00-320340.23%
APPN210521C003100002021-04-01 9:30AM EDT310.000.300.000.500.00-329335.55%
APPN210521C003300002021-04-15 12:31PM EDT330.000.050.000.750.00-50366.80%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN210521P000300002021-03-05 2:01PM EDT30.000.350.000.300.00-29291.02%
APPN210521P000350002021-03-04 11:12AM EDT35.000.350.000.500.00-15270.70%
APPN210521P000400002021-04-20 1:39PM EDT40.000.050.000.450.00-39228.52%
APPN210521P000450002021-05-07 9:36AM EDT45.000.050.000.400.00-1063191.41%
APPN210521P000500002021-05-07 10:03AM EDT50.000.050.000.100.00-224131.64%
APPN210521P000550002021-05-07 12:53PM EDT55.003.100.000.50+2.72+715.79%160140.43%
APPN210521P000600002021-05-06 3:35PM EDT60.000.100.100.30-0.30-75.00%2199109.77%
APPN210521P000650002021-05-12 3:56PM EDT65.000.300.300.45+0.05+20.00%44498.83%
APPN210521P000700002021-05-12 12:36PM EDT70.000.900.750.95+0.60+200.00%1511993.60%
APPN210521P000750002021-05-12 3:48PM EDT75.001.801.651.90+1.30+260.00%241,19489.21%
APPN210521P000800002021-05-12 3:53PM EDT80.003.503.203.60+2.30+191.67%4644985.96%
APPN210521P000850002021-05-12 3:07PM EDT85.006.505.706.10+4.50+225.00%2457383.94%
APPN210521P000900002021-05-12 3:55PM EDT90.009.509.009.60+5.60+143.59%1423983.69%
APPN210521P000950002021-05-12 2:13PM EDT95.0013.2613.1013.90+6.26+89.43%1834787.99%
APPN210521P001000002021-05-12 2:49PM EDT100.0017.4017.7018.60+7.75+80.31%755696.29%
APPN210521P001050002021-05-12 10:57AM EDT105.0022.9521.9024.10-0.83-3.49%2151106.89%
APPN210521P001100002021-05-12 3:55PM EDT110.0027.8027.1028.30+8.60+44.79%12258106.45%
APPN210521P001150002021-05-12 2:06PM EDT115.0031.8332.2034.20+4.73+17.45%9429143.75%
APPN210521P001200002021-05-11 3:57PM EDT120.0037.5036.7038.90+5.85+18.48%1510136.91%
APPN210521P001250002021-05-11 2:06PM EDT125.0039.9841.4044.10+4.79+13.61%4288145.02%
APPN210521P001300002021-05-12 10:09AM EDT130.0045.4747.0049.00+3.55+8.47%1387170.61%
APPN210521P001350002021-05-11 10:49AM EDT135.0051.0552.0052.80+7.03+15.97%5192126.17%
APPN210521P001400002021-05-12 1:22PM EDT140.0056.1356.8057.80+7.56+15.57%11152178.52%
APPN210521P001450002021-05-10 2:19PM EDT145.0063.3061.6063.80+7.20+12.83%148179.88%
APPN210521P001500002021-05-12 12:39PM EDT150.0068.0166.8068.10+6.96+11.40%12265159.38%
APPN210521P001550002021-05-12 11:13AM EDT155.0072.8270.7075.00+4.32+6.31%3123208.40%
APPN210521P001600002021-05-12 1:22PM EDT160.0076.1375.5080.00+6.23+8.91%11316208.59%
APPN210521P001650002021-05-10 9:58AM EDT165.0082.8180.2085.00+3.81+4.82%458201.56%
APPN210521P001700002021-05-12 2:07PM EDT170.0087.7586.0090.00+3.62+4.30%177242.19%
APPN210521P001750002021-05-07 1:31PM EDT175.0087.1690.3095.000.00-137220.90%
APPN210521P001800002021-05-11 3:38PM EDT180.0090.9695.60100.000.00-249241.60%
APPN210521P001850002021-05-06 11:41AM EDT185.00102.87100.30105.00+15.82+18.17%121233.79%
APPN210521P001900002021-05-12 2:49PM EDT190.00108.00105.40110.00+7.50+7.46%231245.12%
APPN210521P001950002021-05-03 10:25AM EDT195.0073.50110.20115.000.00-141239.84%
APPN210521P002000002021-05-12 1:37PM EDT200.00115.50115.40120.00+5.50+5.00%387257.03%
APPN210521P002100002021-05-04 10:35AM EDT210.00100.58125.20130.000.00-230256.25%
APPN210521P002200002021-04-23 10:34AM EDT220.0091.60135.50140.000.00-123283.98%
APPN210521P002300002021-04-20 1:38PM EDT230.00112.69145.30150.000.00-413282.81%
APPN210521P002400002021-05-07 10:04AM EDT240.00144.50155.00159.900.00-18258.20%
APPN210521P002500002021-05-05 11:25AM EDT250.00142.89165.00169.900.00-15266.41%
APPN210521P002600002021-04-20 10:57AM EDT260.00140.46175.00179.900.00-11274.22%
APPN210521P002700002021-03-04 1:46PM EDT270.00121.40131.70134.800.00-360.00%
APPN210521P002800002021-03-17 3:18PM EDT280.00115.10143.90146.700.00-1120.00%
APPN210521P002900002021-03-17 3:18PM EDT290.00124.85152.70156.900.00-1140.00%
APPN210521P003000002021-04-09 3:59PM EDT300.00165.92209.50214.300.00-100.00%
APPN210521P003100002021-03-04 10:31AM EDT310.00146.50171.20174.900.00-10310.00%
APPN210521P003200002021-04-22 9:32AM EDT320.00193.40235.00239.900.00-41314.84%