U.S. markets close in 17 minutes

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
83.49+6.00 (+7.74%)
As of 3:43PM EDT. Market open.
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 EDT55.0091.0080.8083.800.00-1113,206.25%
APPN210521C000600002021-04-20 3:35PM EDT60.0060.0023.2024.500.00-489141.31%
APPN210521C000650002021-04-15 10:00AM EDT65.0071.350.000.000.00-100.00%
APPN210521C000700002021-02-19 10:37AM EDT70.00132.0080.0084.000.00-10263,155.47%
APPN210521C000750002021-05-14 3:11PM EDT75.009.718.909.80+4.21+76.55%311777.69%
APPN210521C000800002021-05-14 12:15PM EDT80.005.705.405.90+2.50+78.12%185775.49%
APPN210521C000850002021-05-14 2:19PM EDT85.003.802.803.10+2.17+133.13%1055173.49%
APPN210521C000900002021-05-14 3:24PM EDT90.001.401.301.50+0.46+48.94%59837274.27%
APPN210521C000950002021-05-14 2:32PM EDT95.000.950.550.80+0.45+90.00%1013377.83%
APPN210521C001000002021-05-14 2:54PM EDT100.000.450.250.45+0.10+28.57%5666182.81%
APPN210521C001050002021-05-14 2:10PM EDT105.000.250.150.30+0.05+25.00%812490.63%
APPN210521C001100002021-05-13 1:11PM EDT110.000.150.050.25-0.04-21.05%724797.66%
APPN210521C001150002021-05-14 10:59AM EDT115.000.250.000.25+0.12+92.31%16359107.03%
APPN210521C001200002021-05-14 11:24AM EDT120.000.140.000.25-0.06-30.00%2323118.75%
APPN210521C001250002021-05-14 2:33PM EDT125.000.070.050.10-0.02-22.22%16624120.70%
APPN210521C001300002021-05-13 2:37PM EDT130.000.100.000.100.00-7345124.22%
APPN210521C001350002021-05-14 11:36AM EDT135.000.100.000.100.00-2405132.81%
APPN210521C001400002021-05-14 1:03PM EDT140.000.060.000.10-0.01-14.29%31294141.41%
APPN210521C001450002021-05-14 11:37AM EDT145.000.070.050.10+0.02+40.00%24194157.03%
APPN210521C001500002021-05-14 10:02AM EDT150.000.020.000.05-0.01-33.33%26349146.09%
APPN210521C001550002021-05-14 3:23PM EDT155.000.050.000.050.00-2252153.13%
APPN210521C001600002021-05-12 12:39PM EDT160.000.080.000.200.00-1421186.72%
APPN210521C001650002021-05-14 10:14AM EDT165.000.150.000.15+0.10+200.00%2228187.50%
APPN210521C001700002021-05-14 2:06PM EDT170.000.050.000.050.00-2257173.44%
APPN210521C001750002021-05-14 12:21PM EDT175.000.080.000.100.00-4180192.19%
APPN210521C001800002021-05-11 2:23PM EDT180.000.050.000.15-0.06-54.55%1852207.81%
APPN210521C001850002021-05-10 11:11AM EDT185.000.050.000.45+0.03+150.00%1128245.51%
APPN210521C001900002021-05-13 1:53PM EDT190.000.060.000.150.00-2149219.92%
APPN210521C001950002021-05-10 11:16AM EDT195.000.100.050.150.00-178233.59%
APPN210521C002000002021-05-13 1:10PM EDT200.000.030.000.000.00-683350.00%
APPN210521C002100002021-05-10 11:48AM EDT210.000.100.000.150.00-3101242.19%
APPN210521C002200002021-05-14 11:42AM EDT220.000.100.000.15+0.05+100.00%1137252.34%
APPN210521C002300002021-05-14 11:37AM EDT230.000.150.000.20+0.10+200.00%1131270.70%
APPN210521C002400002021-05-07 9:35AM EDT240.000.050.000.100.00-1145260.16%
APPN210521C002500002021-05-04 10:11AM EDT250.000.130.000.550.00-159326.76%
APPN210521C002600002021-04-12 2:16PM EDT260.000.250.000.450.00-2174327.34%
APPN210521C002700002021-04-13 11:52AM EDT270.000.150.000.700.00-141356.25%
APPN210521C002800002021-04-27 3:52PM EDT280.000.150.000.150.00-375304.69%
APPN210521C002900002021-05-03 11:36AM EDT290.000.100.000.050.00-131281.25%
APPN210521C003000002021-03-17 2:42PM EDT300.001.600.000.650.00-320377.73%
APPN210521C003100002021-04-01 9:30AM EDT310.000.300.000.500.00-329372.66%
APPN210521C003300002021-04-15 12:31PM EDT330.000.050.000.550.00-5129391.41%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN210521P000300002021-03-05 2:01PM EDT30.000.350.000.300.00-29328.13%
APPN210521P000350002021-03-04 11:12AM EDT35.000.350.000.500.00-15305.47%
APPN210521P000400002021-04-20 1:39PM EDT40.000.050.000.450.00-39258.20%
APPN210521P000450002021-05-07 9:36AM EDT45.000.050.000.900.00-1063250.98%
APPN210521P000500002021-05-13 2:37PM EDT50.000.050.000.900.00-124213.87%
APPN210521P000550002021-05-07 12:53PM EDT55.003.100.000.550.00-160162.89%
APPN210521P000600002021-05-12 1:15PM EDT60.000.370.000.250.00-1200115.82%
APPN210521P000650002021-05-13 11:39AM EDT65.000.350.000.30-0.15-30.00%24694.34%
APPN210521P000700002021-05-14 12:55PM EDT70.000.480.300.50-1.07-69.03%1412787.79%
APPN210521P000750002021-05-14 2:56PM EDT75.000.860.851.00-2.24-72.26%261,19479.79%
APPN210521P000800002021-05-14 12:28PM EDT80.001.882.052.25-3.72-66.43%1341875.24%
APPN210521P000850002021-05-14 2:40PM EDT85.003.704.204.60-5.50-59.78%3656872.27%
APPN210521P000900002021-05-14 3:06PM EDT90.007.207.308.10-6.25-46.47%1022468.99%
APPN210521P000950002021-05-14 10:00AM EDT95.0013.9011.8012.40-4.60-24.86%433974.71%
APPN210521P001000002021-05-14 1:46PM EDT100.0016.5016.5018.30-6.04-26.80%8545106.06%
APPN210521P001050002021-05-14 12:39PM EDT105.0022.0521.1022.20-4.76-17.75%514383.20%
APPN210521P001100002021-05-14 2:12PM EDT110.0025.1525.6027.40-7.60-23.21%11259141.99%
APPN210521P001150002021-05-14 12:28PM EDT115.0030.3930.8031.90-6.46-17.53%15422131.06%
APPN210521P001200002021-05-14 1:48PM EDT120.0036.2036.1036.90-5.81-13.83%37506144.24%
APPN210521P001250002021-05-14 3:23PM EDT125.0041.4441.0041.90-5.56-11.83%16288156.64%
APPN210521P001300002021-05-14 11:37AM EDT130.0046.2546.2048.70-6.75-12.74%11385201.66%
APPN210521P001350002021-05-11 1:32PM EDT135.0051.5051.1052.00+0.45+0.88%1188129.69%
APPN210521P001400002021-05-14 12:53PM EDT140.0056.5955.3057.70-6.63-10.49%5150237.99%
APPN210521P001450002021-05-10 2:19PM EDT145.0061.4059.7062.90-1.90-3.00%148258.64%
APPN210521P001500002021-05-14 11:12AM EDT150.0065.8064.9067.70-7.20-9.86%2243260.35%
APPN210521P001550002021-05-14 10:39AM EDT155.0072.3569.9072.60-5.30-6.83%1115265.53%
APPN210521P001600002021-05-14 12:48PM EDT160.0076.4875.3077.50-5.52-6.73%5261269.92%
APPN210521P001650002021-05-13 12:47PM EDT165.0087.4679.9083.000.00-644304.79%
APPN210521P001700002021-05-14 12:01PM EDT170.0086.0184.9088.00-1.74-1.98%275314.16%
APPN210521P001750002021-05-14 2:35PM EDT175.0089.8389.9092.90-3.17-3.41%626318.26%
APPN210521P001800002021-05-13 12:15PM EDT180.0096.5095.0097.80-5.33-5.23%149321.78%
APPN210521P001850002021-05-06 11:41AM EDT185.00102.8799.60103.200.00-121349.66%
APPN210521P001900002021-05-10 3:48PM EDT190.00108.00104.80108.200.00-230357.81%
APPN210521P001950002021-05-03 10:25AM EDT195.0073.50109.50113.000.00-141356.05%
APPN210521P002000002021-05-13 11:00AM EDT200.00119.40114.80117.90-1.05-0.87%183358.40%
APPN210521P002100002021-05-04 10:35AM EDT210.00100.58125.00128.100.00-230227.34%
APPN210521P002200002021-04-23 10:34AM EDT220.0091.60134.50138.400.00-123411.23%
APPN210521P002300002021-04-20 1:38PM EDT230.00112.69144.60148.300.00-413419.53%
APPN210521P002400002021-05-07 10:04AM EDT240.00144.50154.00158.900.00-18459.08%
APPN210521P002500002021-05-05 11:25AM EDT250.00142.89164.00168.900.00-15471.19%
APPN210521P002600002021-04-20 10:57AM EDT260.00140.46174.00178.900.00-10482.62%
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 EDT320.00193.40234.00238.900.00-41541.41%