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

82.46 -0.21 (-0.25%)
After hours: 4:01PM 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 EDT60.0060.0022.3023.300.00-489101.76%
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 EDT75.008.338.809.700.00-113584.47%
APPN210521C000800002021-05-12 12:52PM EDT80.006.805.506.30+1.84+37.10%24582.72%
APPN210521C000850002021-05-12 3:07PM EDT85.003.003.303.70-4.20-58.33%144782.62%
APPN210521C000900002021-05-12 2:45PM EDT90.001.911.802.10-2.24-53.98%15834083.25%
APPN210521C000950002021-05-12 2:45PM EDT95.001.100.851.45-1.16-51.33%2512587.45%
APPN210521C001000002021-05-12 12:15PM EDT100.000.600.500.90-0.50-45.45%7265791.99%
APPN210521C001050002021-05-12 3:25PM EDT105.000.350.200.40-0.25-41.67%3312888.87%
APPN210521C001100002021-05-12 12:26PM EDT110.000.260.200.30-0.14-35.00%924398.54%
APPN210521C001150002021-05-11 1:57PM EDT115.000.210.100.200.00-27370101.17%
APPN210521C001200002021-05-12 3:39PM EDT120.000.100.100.25+0.05+100.00%2331114.45%
APPN210521C001250002021-05-12 1:16PM EDT125.000.090.050.15-0.01-10.00%4628114.84%
APPN210521C001300002021-05-12 12:39PM EDT130.000.100.050.15-0.06-37.50%24325123.83%
APPN210521C001350002021-05-10 2:31PM EDT135.000.250.000.15+0.20+400.00%1406127.34%
APPN210521C001400002021-05-12 1:23PM EDT140.000.050.050.20-0.06-54.55%6317144.53%
APPN210521C001450002021-05-12 12:15PM EDT145.000.120.050.15+0.04+50.00%1206148.05%
APPN210521C001500002021-05-11 12:21PM EDT150.000.100.050.300.00-4353167.77%
APPN210521C001550002021-05-10 2:19PM EDT155.000.050.000.100.00-2255150.00%
APPN210521C001600002021-05-12 12:39PM EDT160.000.100.000.40+0.03+42.86%16423185.94%
APPN210521C001650002021-05-12 9:30AM EDT165.000.050.000.20-0.10-66.67%2231176.17%
APPN210521C001700002021-05-12 9:30AM EDT170.000.050.000.20-0.05-50.00%1258182.42%
APPN210521C001750002021-05-07 1:48PM EDT175.000.100.000.200.00-7180188.28%
APPN210521C001800002021-05-11 2:23PM EDT180.000.110.000.400.00-1852212.50%
APPN210521C001850002021-05-10 11:11AM EDT185.000.020.000.200.00-2128200.00%
APPN210521C001900002021-05-07 10:59AM EDT190.000.150.000.200.00-2151205.47%
APPN210521C001950002021-05-10 11:16AM EDT195.000.100.000.200.00-178210.94%
APPN210521C002000002021-05-11 11:56AM EDT200.000.050.000.200.00-3830216.02%
APPN210521C002100002021-05-10 11:48AM EDT210.000.100.000.200.00-3101226.17%
APPN210521C002200002021-05-07 9:36AM EDT220.000.050.000.200.00-3137235.55%
APPN210521C002300002021-05-07 9:36AM EDT230.000.050.000.100.00-1131226.56%
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 EDT260.000.250.000.200.00-2174268.75%
APPN210521C002700002021-04-13 11:52AM EDT270.000.150.000.950.00-141335.35%
APPN210521C002800002021-04-27 3:52PM EDT280.000.150.000.200.00-375282.81%
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 EDT40.000.050.000.250.00-39208.59%
APPN210521P000450002021-05-07 9:36AM EDT45.000.050.000.300.00-1063182.42%
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%
APPN210521P000600002021-05-12 1:15PM EDT60.000.200.100.30-0.20-50.00%1199109.77%
APPN210521P000650002021-05-12 3:34PM EDT65.000.360.350.45+0.11+44.00%344100.29%
APPN210521P000700002021-05-12 11:50AM EDT70.000.750.751.00+0.45+150.00%1311994.48%
APPN210521P000750002021-05-12 3:48PM EDT75.001.751.601.85+1.25+250.00%221,19487.99%
APPN210521P000800002021-05-12 12:26PM EDT80.003.503.103.60+2.30+191.67%4544985.01%
APPN210521P000850002021-05-12 3:07PM EDT85.006.505.706.10+4.50+225.00%2457383.94%
APPN210521P000900002021-05-12 12:09PM EDT90.0010.708.809.80+6.80+174.36%1323983.69%
APPN210521P000950002021-05-12 2:13PM EDT95.0013.2613.3014.00+6.26+89.43%1834791.99%
APPN210521P001000002021-05-11 12:21PM EDT100.0017.4017.7019.00+7.75+80.31%7556102.78%
APPN210521P001050002021-05-12 10:57AM EDT105.0022.9522.1023.70-0.83-3.49%2151102.64%
APPN210521P001100002021-05-12 12:48PM EDT110.0027.0027.1028.50+7.80+40.62%10258112.01%
APPN210521P001150002021-05-12 2:06PM EDT115.0031.8332.1034.30+4.73+17.45%9429143.75%
APPN210521P001200002021-05-11 3:57PM EDT120.0037.5036.5039.40+5.85+18.48%1510145.12%
APPN210521P001250002021-05-11 2:13PM EDT125.0039.9841.9044.10+4.79+13.61%4288159.47%
APPN210521P001300002021-05-12 10:09AM EDT130.0045.4747.0048.60+3.55+8.47%1387158.89%
APPN210521P001350002021-05-11 1:32PM EDT135.0051.0552.0053.80+7.03+15.97%5192175.39%
APPN210521P001400002021-05-12 1:22PM EDT140.0056.1356.0059.30+7.56+15.57%11152166.89%
APPN210521P001450002021-05-10 2:19PM EDT145.0063.3061.7063.90+7.20+12.83%148187.70%
APPN210521P001500002021-05-12 12:39PM EDT150.0068.0166.7068.60+6.96+11.40%12265183.98%
APPN210521P001550002021-05-12 11:13AM EDT155.0072.8271.4074.50+4.32+6.31%3123215.14%
APPN210521P001600002021-05-12 1:22PM EDT160.0076.1376.4079.50+6.23+8.91%11316223.34%
APPN210521P001650002021-05-10 9:58AM EDT165.0079.0081.2084.800.00-158234.57%
APPN210521P001700002021-05-12 2:07PM EDT170.0087.7586.3089.10+3.62+4.30%177218.95%
APPN210521P001750002021-05-07 1:31PM EDT175.0087.1691.3094.500.00-137242.58%
APPN210521P001800002021-05-11 3:38PM EDT180.0090.9696.2099.500.00-249245.70%
APPN210521P001850002021-05-06 11:41AM EDT185.00102.87101.40104.50+15.82+18.17%121259.96%
APPN210521P001900002021-05-10 3:48PM EDT190.00108.95106.20109.60+8.45+8.41%131262.70%
APPN210521P001950002021-05-03 10:25AM EDT195.0073.50111.30114.500.00-141268.95%
APPN210521P002000002021-05-10 12:42PM EDT200.00115.50116.40119.40+5.50+5.00%387275.00%
APPN210521P002100002021-05-04 10:35AM EDT210.00100.58126.20129.500.00-230282.42%
APPN210521P002200002021-04-23 10:34AM EDT220.0091.60136.30139.500.00-123297.66%
APPN210521P002300002021-04-20 1:38PM EDT230.00112.69146.10149.400.00-413293.95%
APPN210521P002400002021-05-07 10:04AM EDT240.00144.50155.20160.000.00-18285.35%
APPN210521P002500002021-05-05 11:25AM EDT250.00142.89165.40170.000.00-15307.03%
APPN210521P002600002021-04-20 10:57AM EDT260.00140.46175.20180.000.00-11302.34%
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 EDT320.00193.40235.20240.000.00-41345.70%