U.S. markets closed

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
171.90+2.93 (+1.73%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN210319C000350002021-01-27 12:58PM EST35.00210.10134.50139.000.00-250449.32%
APPN210319C000400002021-02-02 9:46AM EST40.00123.35129.50134.000.00-11412.11%
APPN210319C000450002021-02-23 1:27PM EST45.00135.10124.50129.000.00-12379.88%
APPN210319C000500002021-01-27 11:41AM EST50.00206.50119.50124.000.00-106351.56%
APPN210319C000600002020-12-08 2:53PM EST60.0095.9685.0088.900.00-110.00%
APPN210319C000650002020-10-28 10:35AM EST65.0010.50128.40133.300.00--9686.52%
APPN210319C000700002020-12-28 1:45PM EST70.0083.95164.20168.800.00-221,673.15%
APPN210319C000750002021-02-16 3:06PM EST75.00147.2594.5099.000.00-124245.22%
APPN210319C000800002021-02-16 9:31AM EST80.0090.3089.5094.000.00-16228.52%
APPN210319C000850002021-01-27 10:08AM EST85.00155.0084.7089.000.00-1065212.89%
APPN210319C000900002021-02-23 11:22AM EST90.0097.0080.9084.400.00-114158.59%
APPN210319C000950002021-02-03 9:37AM EST95.00105.6075.6079.000.00-16131.35%
APPN210319C001000002021-02-22 2:13PM EST100.0079.3070.3073.500.00-33450.00%
APPN210319C001050002021-02-16 9:30AM EST105.00125.3065.6069.500.00-146121.88%
APPN210319C001100002021-02-02 9:46AM EST110.0088.3060.8063.900.00-232104.59%
APPN210319C001150002021-01-12 9:30AM EST115.0053.760.000.000.00-2100.00%
APPN210319C001200002021-02-18 12:09PM EST120.0097.3951.3054.500.00-413102.27%
APPN210319C001250002021-02-17 2:00PM EST125.0093.4546.4050.000.00-110798.78%
APPN210319C001300002021-02-05 10:41AM EST130.0092.1342.2045.500.00-126899.54%
APPN210319C001350002021-02-19 11:31AM EST135.0068.3538.1040.700.00-43696.53%
APPN210319C001400002021-02-18 2:07PM EST140.0034.4033.7036.10-10.60-23.56%105991.67%
APPN210319C001450002021-02-23 11:49AM EST145.0027.7929.8032.30-14.25-33.90%26492.05%
APPN210319C001500002021-02-26 10:38AM EST150.0020.2125.8029.00-7.87-28.03%2213091.91%
APPN210319C001550002021-02-22 3:37PM EST155.0021.3022.2025.00-0.70-3.18%213188.68%
APPN210319C001600002021-02-25 12:12PM EST160.0022.2719.0021.700.00-39687.81%
APPN210319C001650002021-02-26 12:23PM EST165.0018.5015.8018.70+2.35+14.55%626786.11%
APPN210319C001700002021-02-26 12:08PM EST170.0014.8013.7016.20+0.80+5.71%1910787.72%
APPN210319C001750002021-02-26 9:57AM EST175.008.4010.8013.70-6.90-45.10%105985.00%
APPN210319C001800002021-02-26 12:20PM EST180.0010.339.5011.00+0.33+3.30%2913184.91%
APPN210319C001850002021-02-26 11:55AM EST185.009.007.4010.10-0.80-8.16%57686.35%
APPN210319C001900002021-02-26 3:35PM EST190.006.906.108.00-0.10-1.43%2216884.94%
APPN210319C001950002021-02-26 12:04PM EST195.005.605.106.80+0.26+4.87%1311386.08%
APPN210319C002000002021-02-26 3:59PM EST200.004.404.205.20-0.10-2.22%3324784.73%
APPN210319C002100002021-02-25 3:44PM EST210.002.902.703.60-0.10-3.33%839985.44%
APPN210319C002200002021-02-26 3:35PM EST220.002.001.802.40-0.50-20.00%4741986.28%
APPN210319C002300002021-02-26 2:42PM EST230.001.151.201.50-0.55-32.35%4826186.47%
APPN210319C002400002021-02-26 3:59PM EST240.001.000.751.15-0.33-24.81%1120888.53%
APPN210319C002500002021-02-25 1:09PM EST250.000.640.500.95-0.26-28.89%729191.70%
APPN210319C002600002021-02-26 3:35PM EST260.000.550.500.65-0.35-38.89%1867995.07%
APPN210319C002700002021-02-25 12:59PM EST270.000.520.251.250.00-360106.74%
APPN210319C002800002021-02-23 2:00PM EST280.000.500.001.00-0.30-37.50%2464105.91%
APPN210319C002900002021-02-26 1:08PM EST290.000.500.200.75-0.41-45.05%16266111.08%
APPN210319C003000002021-02-24 3:47PM EST300.000.900.200.900.00-4164119.53%
APPN210319C003100002021-02-25 3:27PM EST310.000.300.000.400.00-3115108.50%
APPN210319C003200002021-02-22 12:22PM EST320.000.440.005.000.00-413172.49%
APPN210319C003300002021-02-22 10:57AM EST330.000.750.003.400.00-1146164.89%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN210319P000350002021-01-27 12:25PM EST35.000.300.000.000.00-1350.00%
APPN210319P000400002021-01-27 3:47PM EST40.000.100.000.300.00-21263.67%
APPN210319P000450002021-01-27 12:25PM EST45.000.050.050.60-0.25-83.33%1503269.92%
APPN210319P000500002020-11-25 3:35PM EST50.000.400.000.850.00-15259.77%
APPN210319P000550002021-02-26 11:14AM EST55.000.100.000.60-0.20-66.67%1011228.52%
APPN210319P000600002021-01-27 12:25PM EST60.000.300.050.750.00-13221.29%
APPN210319P000650002020-11-25 3:35PM EST65.002.000.001.100.00-12216.50%
APPN210319P000700002021-01-14 3:40PM EST70.000.500.001.500.00-524212.50%
APPN210319P000750002021-02-19 12:59PM EST75.000.480.000.000.00-13050.00%
APPN210319P000800002021-01-19 11:33AM EST80.000.150.005.000.00-517238.62%
APPN210319P000850002021-02-23 12:01PM EST85.000.100.000.750.00-10225151.56%
APPN210319P000900002021-02-23 11:32AM EST90.000.600.051.00+0.35+140.00%278148.63%
APPN210319P000950002021-02-22 9:36AM EST95.000.200.052.250.00-2038160.25%
APPN210319P001000002021-02-25 3:56PM EST100.000.560.300.600.00-7577123.73%
APPN210319P001050002021-02-23 1:31PM EST105.000.400.051.150.00-2529120.02%
APPN210319P001100002021-02-25 1:47PM EST110.000.550.601.000.00-128116.70%
APPN210319P001150002021-02-25 12:23PM EST115.001.000.401.50+0.15+17.65%161110.89%
APPN210319P001200002021-02-25 11:34AM EST120.001.200.401.45-0.30-20.00%198100.54%
APPN210319P001250002021-02-26 3:53PM EST125.001.251.102.00-0.75-37.50%1062,128103.37%
APPN210319P001300002021-02-26 2:26PM EST130.002.201.352.55+0.35+18.92%586199.56%
APPN210319P001350002021-02-26 12:52PM EST135.002.781.953.10-0.17-5.76%447696.88%
APPN210319P001400002021-02-26 12:44PM EST140.003.722.553.60-0.43-10.36%151,07192.50%
APPN210319P001450002021-02-26 3:43PM EST145.004.303.604.50-0.70-14.00%10629491.13%
APPN210319P001500002021-02-26 2:43PM EST150.005.354.506.40-1.85-25.69%1329891.50%
APPN210319P001550002021-02-26 1:03PM EST155.007.305.807.90-0.80-9.88%139189.81%
APPN210319P001600002021-02-26 3:19PM EST160.008.607.509.70-1.82-17.47%1227588.84%
APPN210319P001650002021-02-26 10:40AM EST165.0011.489.4011.70-0.62-5.12%432987.41%
APPN210319P001700002021-02-26 12:36PM EST170.0013.8011.8013.90-1.70-10.97%344986.46%
APPN210319P001750002021-02-24 2:08PM EST175.0015.4014.4016.90-0.60-3.75%215686.87%
APPN210319P001800002021-02-26 3:19PM EST180.0018.4717.1019.90-1.93-9.46%2933285.86%
APPN210319P001850002021-02-25 2:23PM EST185.0023.1620.0023.30+2.36+11.35%317585.07%
APPN210319P001900002021-02-26 2:27PM EST190.0026.9424.0026.90+2.68+11.05%1017586.96%
APPN210319P001950002021-02-23 3:42PM EST195.0023.0027.2031.300.00-512887.51%
APPN210319P002000002021-02-26 3:19PM EST200.0032.4731.3035.10-4.23-11.53%952587.82%
APPN210319P002100002021-02-26 2:50PM EST210.0042.2939.7042.90+6.92+19.56%1115485.91%
APPN210319P002200002021-02-23 1:24PM EST220.0050.1548.5051.700.00-28985.11%
APPN210319P002300002021-02-19 9:53AM EST230.0054.9057.5062.000.00-1890.82%
APPN210319P002400002021-02-24 9:38AM EST240.0068.3067.0071.500.00-12092.21%
APPN210319P002500002021-02-19 10:59AM EST250.0086.4077.0080.70+16.50+23.61%110692.29%
APPN210319P002600002021-02-12 2:36PM EST260.0050.8086.5090.800.00-92294.38%
APPN210319P002700002021-02-25 2:09PM EST270.00105.0096.50100.60+9.00+9.38%11497.90%
APPN210319P002800002021-02-16 11:30AM EST280.0069.30106.50110.800.00-19107.62%
APPN210319P002900002021-02-16 11:30AM EST290.0077.90117.40121.100.00-141129.44%
APPN210319P003000002021-02-17 3:49PM EST300.00123.20126.50131.000.00-12122.85%
APPN210319P003100002021-01-27 9:59AM EST310.0084.10136.50140.700.00-3337123.34%