U.S. Markets closed

Appian Corporation (APPN)

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

83.26 0.00 (0.00%)
After hours: 4:42PM EDT

In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN220121C000300002020-11-04 11:25AM EDT30.0041.930.000.000.00--00.00%
APPN220121C000350002020-09-24 10:32AM EDT35.0024.9342.0047.000.00--10.00%
APPN220121C000400002020-11-09 10:44AM EDT40.0055.900.000.000.00-200.00%
APPN220121C000450002020-09-24 10:32AM EDT45.0019.0434.5039.500.00--156.18%
APPN220121C000500002020-10-16 3:44PM EDT50.0036.800.000.000.00-300.00%
APPN220121C000550002020-10-29 3:11PM EDT55.0021.480.000.000.00-300.00%
APPN220121C000600002020-11-06 12:57PM EDT60.0035.000.000.000.00-400.00%
APPN220121C000650002020-11-09 4:56PM EDT65.0039.600.000.000.00-200.00%
APPN220121C000700002020-11-06 2:51PM EDT70.0032.050.000.000.00-500.00%
APPN220121C000750002020-11-10 4:44PM EDT75.0034.100.000.000.00-1800.00%
APPN220121C000800002020-11-06 2:56PM EDT80.0027.000.000.000.00-100.00%
APPN220121C000850002020-11-06 4:46PM EDT85.0025.350.000.000.00-400.78%
APPN220121C000900002020-11-06 1:44PM EDT90.0020.850.000.000.00-103.13%
APPN220121C000950002020-10-19 10:10AM EDT95.0017.010.000.000.00-103.13%
APPN220121C001000002020-11-09 3:22PM EDT100.0020.130.000.000.00-106.25%
APPN220121C001050002020-11-03 12:29PM EDT105.0019.000.000.000.00-1006.25%
APPN220121C001150002020-10-30 10:43AM EDT115.005.000.000.000.00-106.25%
APPN220121C001200002020-11-09 1:50PM EDT120.0015.900.000.000.00-2012.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN220121P000300002020-11-05 1:05PM EDT30.002.940.000.000.00-8025.00%
APPN220121P000350002020-11-05 12:57PM EDT35.003.490.000.000.00-4025.00%
APPN220121P000400002020-11-03 11:13AM EDT40.006.180.000.000.00-2025.00%
APPN220121P000500002020-11-06 12:53PM EDT50.005.500.000.000.00-1012.50%
APPN220121P000550002020-11-05 1:13PM EDT55.006.520.000.000.00-6012.50%
APPN220121P000600002020-11-05 1:05PM EDT60.0012.750.000.000.00-506.25%
APPN220121P000700002020-11-05 12:57PM EDT70.0017.510.000.000.00-206.25%
APPN220121P000750002020-10-27 11:09AM EDT75.0022.320.000.000.00-1903.13%
APPN220121P000800002020-11-10 1:21PM EDT80.0016.000.000.000.00-101.56%
APPN220121P000900002020-10-28 2:49PM EDT90.0036.790.000.000.00--00.00%
APPN220121P000950002020-10-30 3:00PM EDT95.0041.900.000.000.00-2000.00%
APPN220121P001000002020-11-06 4:55PM EDT100.0028.850.000.000.00-2000.00%