AppFolio, Inc. (APPF)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPF240517C00090000 | 2023-12-07 10:47AM EDT | 90.00 | 101.20 | 75.00 | 79.50 | 0.00 | - | 1 | 1 | 0.00% |
| APPF240517C00115000 | 2023-10-27 9:36AM EDT | 115.00 | 95.00 | 81.00 | 84.50 | 0.00 | - | 1 | 0 | 0.00% |
| APPF240517C00130000 | 2024-04-26 9:31AM EDT | 130.00 | 111.00 | 98.70 | 103.00 | 0.00 | - | 1 | 0 | 150.20% |
| APPF240517C00140000 | 2023-09-28 12:18PM EDT | 140.00 | 53.90 | 55.60 | 58.70 | 0.00 | - | 5 | 0 | 0.00% |
| APPF240517C00150000 | 2023-11-22 11:35AM EDT | 150.00 | 55.80 | 35.80 | 37.60 | 0.00 | - | - | 1 | 0.00% |
| APPF240517C00155000 | 2023-11-27 12:42PM EDT | 155.00 | 53.00 | 28.80 | 31.20 | 0.00 | - | 8 | 7 | 0.00% |
| APPF240517C00160000 | 2024-04-26 9:36AM EDT | 160.00 | 82.00 | 69.10 | 73.00 | 0.00 | - | 1 | 3 | 106.89% |
| APPF240517C00165000 | 2023-11-14 4:07PM EDT | 165.00 | 54.40 | 27.90 | 30.50 | 0.00 | - | - | 5 | 0.00% |
| APPF240517C00170000 | 2024-03-27 11:54AM EDT | 170.00 | 80.75 | 71.30 | 75.50 | 0.00 | - | 1 | 3 | 216.20% |
| APPF240517C00175000 | 2024-01-26 4:00PM EDT | 175.00 | 55.90 | 63.50 | 68.30 | 0.00 | - | 4 | 12 | 184.44% |
| APPF240517C00180000 | 2024-04-26 10:46AM EDT | 180.00 | 52.00 | 49.20 | 53.50 | -21.84 | -29.58% | 15 | 35 | 82.74% |
| APPF240517C00185000 | 2024-01-26 10:54AM EDT | 185.00 | 43.00 | 54.60 | 58.40 | 0.00 | - | 4 | 14 | 165.48% |
| APPF240517C00190000 | 2024-04-26 9:30AM EDT | 190.00 | 53.00 | 39.20 | 43.50 | 0.00 | - | 1 | 40 | 68.16% |
| APPF240517C00195000 | 2024-04-19 10:24AM EDT | 195.00 | 21.80 | 34.30 | 38.50 | 0.00 | - | 1 | 114 | 61.65% |
| APPF240517C00200000 | 2024-04-26 3:37PM EDT | 200.00 | 41.50 | 29.60 | 33.50 | 0.00 | - | 10 | 148 | 56.20% |
| APPF240517C00210000 | 2024-04-26 1:41PM EDT | 210.00 | 27.10 | 20.20 | 24.00 | 0.00 | - | 9 | 123 | 60.94% |
| APPF240517C00220000 | 2024-05-01 2:42PM EDT | 220.00 | 15.00 | 12.10 | 16.00 | +0.50 | +3.45% | 2 | 21 | 54.05% |
| APPF240517C00230000 | 2024-05-01 12:16PM EDT | 230.00 | 5.90 | 6.50 | 9.80 | -2.40 | -28.92% | 13 | 68 | 50.73% |
| APPF240517C00240000 | 2024-04-30 10:14AM EDT | 240.00 | 5.60 | 2.95 | 3.80 | 0.00 | - | 1 | 384 | 39.56% |
| APPF240517C00250000 | 2024-05-01 10:30AM EDT | 250.00 | 1.15 | 1.35 | 1.90 | -0.50 | -30.30% | 4 | 105 | 41.55% |
| APPF240517C00260000 | 2024-05-01 11:27AM EDT | 260.00 | 0.43 | 0.15 | 1.85 | -0.32 | -42.67% | 1 | 15 | 52.93% |
| APPF240517C00270000 | 2024-04-26 10:57AM EDT | 270.00 | 2.94 | 0.00 | 4.20 | 0.00 | - | 2 | 17 | 65.94% |
| APPF240517C00280000 | 2024-04-19 12:12PM EDT | 280.00 | 0.45 | 0.05 | 4.40 | 0.00 | - | 1 | 59 | 77.14% |
| APPF240517C00290000 | 2024-05-01 1:41PM EDT | 290.00 | 1.75 | 0.00 | 1.30 | +1.05 | +150.00% | 1 | 11 | 65.14% |
| APPF240517C00300000 | 2024-04-25 10:07AM EDT | 300.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 97.09% |
| APPF240517C00310000 | 2024-04-26 1:14PM EDT | 310.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 105.42% |
| APPF240517C00320000 | 2024-04-25 3:18PM EDT | 320.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 113.31% |
| APPF240517C00330000 | 2024-04-26 9:32AM EDT | 330.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 120.78% |
| APPF240517C00350000 | 2024-04-11 1:04PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 690 | 689 | 69.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPF240517P00100000 | 2024-01-26 10:54AM EDT | 100.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 265.33% |
| APPF240517P00105000 | 2024-03-04 12:24PM EDT | 105.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 19 | 19 | 251.66% |
| APPF240517P00110000 | 2024-04-25 3:28PM EDT | 110.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 145 | 123.44% |
| APPF240517P00120000 | 2024-04-25 10:13AM EDT | 120.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 10 | 214.36% |
| APPF240517P00130000 | 2024-01-08 10:35AM EDT | 130.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| APPF240517P00135000 | 2024-01-22 11:18AM EDT | 135.00 | 2.90 | 0.20 | 2.40 | 0.00 | - | 64 | 198 | 157.91% |
| APPF240517P00140000 | 2023-11-08 3:51PM EDT | 140.00 | 3.50 | 3.10 | 4.50 | 0.00 | - | - | 260 | 193.36% |
| APPF240517P00145000 | 2024-01-08 10:35AM EDT | 145.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| APPF240517P00150000 | 2023-11-03 12:17PM EDT | 150.00 | 5.60 | 3.90 | 5.50 | 0.00 | - | 2 | 2 | 183.40% |
| APPF240517P00155000 | 2024-04-12 12:34PM EDT | 155.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 142.24% |
| APPF240517P00160000 | 2023-09-11 11:32AM EDT | 160.00 | 10.20 | 8.80 | 10.70 | 0.00 | - | - | 1 | 211.90% |
| APPF240517P00165000 | 2024-04-26 11:25AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 179 | 210 | 58.59% |
| APPF240517P00170000 | 2024-04-25 3:56PM EDT | 170.00 | 1.62 | 0.00 | 1.65 | 0.00 | - | 1 | 61 | 89.45% |
| APPF240517P00175000 | 2024-04-24 9:32AM EDT | 175.00 | 1.25 | 0.10 | 0.60 | 0.00 | - | 1 | 111 | 69.92% |
| APPF240517P00180000 | 2024-04-26 9:32AM EDT | 180.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 98.61% |
| APPF240517P00185000 | 2024-04-29 12:24PM EDT | 185.00 | 0.05 | 0.05 | 3.80 | 0.00 | - | 1 | 48 | 84.74% |
| APPF240517P00190000 | 2024-04-26 9:32AM EDT | 190.00 | 0.05 | 0.00 | 2.80 | 0.00 | - | 1 | 36 | 70.36% |
| APPF240517P00195000 | 2024-04-25 12:07PM EDT | 195.00 | 5.35 | 0.00 | 4.50 | 0.00 | - | 1 | 333 | 72.57% |
| APPF240517P00200000 | 2024-04-30 3:58PM EDT | 200.00 | 0.71 | 0.40 | 0.70 | 0.00 | - | 1 | 129 | 46.51% |
| APPF240517P00210000 | 2024-05-01 1:43PM EDT | 210.00 | 1.35 | 0.90 | 1.65 | +0.05 | +3.85% | 2 | 46 | 43.46% |
| APPF240517P00220000 | 2024-04-30 10:04AM EDT | 220.00 | 2.40 | 2.60 | 4.20 | 0.00 | - | 1 | 23 | 44.14% |
| APPF240517P00230000 | 2024-05-01 11:54AM EDT | 230.00 | 6.60 | 5.70 | 7.50 | +0.10 | +1.54% | 14 | 62 | 39.33% |
| APPF240517P00240000 | 2024-04-30 10:04AM EDT | 240.00 | 10.10 | 11.50 | 14.10 | 0.00 | - | 7 | 62 | 41.92% |
| APPF240517P00250000 | 2024-04-26 11:45AM EDT | 250.00 | 11.00 | 18.00 | 22.10 | 0.00 | - | 12 | 37 | 43.95% |
| APPF240517P00260000 | 2024-04-05 2:56PM EDT | 260.00 | 31.10 | 27.50 | 31.50 | 0.00 | - | 42 | 42 | 50.71% |
| APPF240517P00270000 | 2024-04-26 2:24PM EDT | 270.00 | 32.00 | 37.00 | 41.40 | 0.00 | - | 2 | 1 | 60.03% |
| APPF240517P00290000 | 2023-11-02 9:32AM EDT | 290.00 | 102.50 | 99.50 | 104.40 | 0.00 | - | - | 0 | 319.58% |
| APPF240517P00340000 | 2024-04-26 9:31AM EDT | 340.00 | 100.50 | 107.00 | 111.50 | 0.00 | - | 1 | 0 | 117.07% |
© 2024 Yahoo. All rights reserved.