U.S. markets closed

Appian Corporation (APPN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
83.26+5.77 (+7.45%)
At close: 4:00PM EDT

83.97 +0.71 (0.85%)
After hours: 7:52PM EDT

In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN210820C000700002021-05-07 10:17AM EDT70.0020.8119.0021.600.00-3580.14%
APPN210820C000750002021-05-13 2:27PM EDT75.0013.1516.2016.900.00-3473.68%
APPN210820C000800002021-05-14 10:24AM EDT80.0013.9013.5014.30+2.69+24.00%43072.73%
APPN210820C000850002021-05-14 3:02PM EDT85.0012.5011.1012.00+3.30+35.87%104071.72%
APPN210820C000900002021-05-14 2:24PM EDT90.0010.839.2010.00+3.48+47.35%52871.28%
APPN210820C000950002021-05-14 2:10PM EDT95.008.707.708.20+2.30+35.94%24370.97%
APPN210820C001000002021-05-14 2:56PM EDT100.007.506.206.90+2.40+47.06%58070.67%
APPN210820C001050002021-05-13 2:40PM EDT105.005.994.905.70+1.70+39.63%133069.91%
APPN210820C001100002021-05-14 2:44PM EDT110.004.964.204.60+1.46+41.71%15170.19%
APPN210820C001150002021-05-14 12:50PM EDT115.003.803.304.00+0.37+10.79%11770.43%
APPN210820C001200002021-05-14 2:02PM EDT120.003.352.803.20+0.25+8.06%98770.43%
APPN210820C001250002021-05-14 2:02PM EDT125.002.832.252.65+1.01+55.49%45470.34%
APPN210820C001300002021-05-13 12:54PM EDT130.002.101.552.20+0.35+20.00%23068.99%
APPN210820C001350002021-05-07 12:08PM EDT135.002.151.651.850.00-216371.48%
APPN210820C001400002021-05-11 12:29PM EDT140.001.101.301.600.00-210071.61%
APPN210820C001450002021-05-07 10:54AM EDT145.003.031.151.400.00-55072.71%
APPN210820C001500002021-05-14 2:32PM EDT150.001.260.951.25+0.38+43.18%27973.39%
APPN210820C001550002021-05-10 3:40PM EDT155.002.120.651.050.00-15972.31%
APPN210820C001600002021-05-14 10:09AM EDT160.000.850.701.35-0.10-10.53%28977.95%
APPN210820C001650002021-05-07 1:52PM EDT165.000.850.600.800.00-18074.83%
APPN210820C001700002021-05-13 11:08AM EDT170.000.510.400.700.00-210274.02%
APPN210820C001750002021-05-10 2:17PM EDT175.000.600.400.850.00-112978.03%
APPN210820C001800002021-05-14 1:52PM EDT180.000.640.450.65-0.73-53.28%1013778.56%
APPN210820C001850002021-05-11 12:47PM EDT185.000.430.000.000.00-12025.00%
APPN210820C001900002021-05-13 12:36PM EDT190.000.420.100.000.00-19460.35%
APPN210820C001950002021-05-06 2:24PM EDT195.000.870.100.650.00-21179.79%
APPN210820C002000002021-05-07 1:19PM EDT200.000.320.250.600.00-212883.20%
APPN210820C002100002021-03-24 10:48AM EDT210.0011.602.803.600.00-151128.72%
APPN210820C002200002021-05-12 9:30AM EDT220.000.250.000.550.00-112784.77%
APPN210820C002300002021-05-06 9:55AM EDT230.000.850.100.500.00-46988.87%
APPN210820C002400002021-05-10 9:30AM EDT240.000.600.000.500.00-12089.65%
APPN210820C002500002021-05-07 12:45PM EDT250.000.160.000.90-0.22-57.89%2159100.20%
APPN210820C002600002021-05-07 11:31AM EDT260.000.400.000.750.00-117100.39%
APPN210820C002700002021-05-04 10:09AM EDT270.000.500.000.000.00-19250.00%
APPN210820C002800002021-04-22 10:08AM EDT280.000.250.000.90-0.90-78.26%217108.20%
APPN210820C002900002021-04-14 2:09PM EDT290.001.300.000.000.00-2350.00%
APPN210820C003000002021-04-28 1:17PM EDT300.000.750.004.100.00-112145.29%
APPN210820C003100002021-03-15 9:30AM EDT310.008.250.000.000.00-2250.00%
APPN210820C003200002021-05-04 12:34PM EDT320.000.300.005.000.00-13156.40%
APPN210820C003300002021-05-07 2:06PM EDT330.000.150.000.800.00-2254117.58%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN210820P000550002021-05-13 1:22PM EDT55.003.062.102.950.00-91382.62%
APPN210820P000600002021-05-14 2:13PM EDT60.003.003.303.60-1.55-34.07%21779.18%
APPN210820P000650002021-05-14 12:12PM EDT65.004.704.504.900.00-22776.71%
APPN210820P000700002021-05-14 3:54PM EDT70.006.336.106.60-2.37-27.24%16275.26%
APPN210820P000750002021-05-13 10:57AM EDT75.009.827.809.00-0.78-7.36%43874.40%
APPN210820P000800002021-05-14 2:12PM EDT80.0010.0010.1011.00-3.20-24.24%24672.20%
APPN210820P000850002021-05-14 3:54PM EDT85.0013.3313.0013.60-2.75-17.10%66371.78%
APPN210820P000900002021-05-12 3:57PM EDT90.0017.1016.0016.700.00-812671.35%
APPN210820P000950002021-05-13 3:18PM EDT95.0023.1519.3020.000.00-530570.75%
APPN210820P001000002021-05-14 12:39PM EDT100.0022.8522.9023.50-1.70-6.92%1212070.13%
APPN210820P001050002021-05-14 2:12PM EDT105.0025.9026.8027.40-1.85-6.67%2670.33%
APPN210820P001100002021-05-11 2:51PM EDT110.0030.0030.2031.60-5.32-15.06%39168.54%
APPN210820P001150002021-05-13 12:07PM EDT115.0034.2234.4037.40-5.27-13.35%24274.18%
APPN210820P001200002021-05-14 9:30AM EDT120.0043.3938.6040.10+3.79+9.57%519267.22%
APPN210820P001250002021-05-14 10:56AM EDT125.0043.2543.7044.60-6.22-12.57%24070.00%
APPN210820P001300002021-05-13 2:48PM EDT130.0053.9347.8049.300.00-226068.36%
APPN210820P001350002021-05-10 11:49AM EDT135.0047.2752.8053.800.00-616669.41%
APPN210820P001400002021-05-13 12:38PM EDT140.0062.9057.4058.500.00-115368.63%
APPN210820P001450002021-05-12 1:06PM EDT145.0062.1062.1064.000.00-16273.22%
APPN210820P001500002021-05-14 11:10AM EDT150.0067.2566.5069.20-5.75-7.88%17473.58%
APPN210820P001550002021-05-11 1:53PM EDT155.0080.0071.8073.100.00-1016369.87%
APPN210820P001600002021-05-10 3:48PM EDT160.0078.1775.9078.900.00-17971.58%
APPN210820P001650002021-05-07 11:15AM EDT165.0069.9881.0083.100.00-22865.33%
APPN210820P001700002021-05-11 10:40AM EDT170.0084.5885.9088.200.00-52267.58%
APPN210820P001750002021-05-14 2:35PM EDT175.0090.2390.2094.50+13.83+18.10%41777.83%
APPN210820P001800002021-05-10 12:35PM EDT180.0091.4894.7099.400.00-14071.88%
APPN210820P001850002021-05-13 2:51PM EDT185.00107.6099.60104.500.00-11573.88%
APPN210820P001900002021-03-09 12:39PM EDT190.0056.9061.0064.500.00-290.00%
APPN210820P001950002021-05-07 9:47AM EDT195.00104.10109.70114.300.00-21075.83%
APPN210820P002000002021-05-10 12:34PM EDT200.00111.43114.70119.200.00-11075.44%
APPN210820P002100002021-04-26 11:04AM EDT210.0078.90124.50129.400.00-12378.81%
APPN210820P002200002021-04-23 10:38AM EDT220.0093.70134.50139.200.00-1575.98%
APPN210820P002300002021-02-19 10:35AM EDT230.0063.0087.4091.400.00-2180.00%
APPN210820P002400002021-02-23 11:28AM EDT240.0082.10103.80107.400.00-11130.00%
APPN210820P002500002021-02-26 10:55AM EDT250.00100.90112.10116.500.00-6140.00%
APPN210820P002600002021-03-26 12:26PM EDT260.00124.81130.50134.000.00-870.00%
APPN210820P002700002021-02-22 4:42PM EDT270.00104.70132.40135.500.00--20.00%
APPN210820P002800002021-01-25 12:09PM EDT280.00113.80119.20122.000.00-110.00%
APPN210820P002900002021-01-28 4:17PM EDT290.00111.50130.00133.500.00--20.00%
APPN210820P003000002021-04-22 9:33AM EDT300.00174.06214.50219.200.00-1195.70%
APPN210820P003300002021-01-29 1:41PM EDT330.00147.00166.00170.000.00-550.00%