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 | 115.00 | 118.90 | 0.00 | - | 1 | 0 | 228.27% |
| 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 | 85.00 | 89.40 | 0.00 | - | 1 | 3 | 175.02% |
| 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 | 0.00% |
| APPF240517C00175000 | 2024-01-26 4:00PM EDT | 175.00 | 55.90 | 63.50 | 68.30 | 0.00 | - | 4 | 12 | 0.00% |
| APPF240517C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 59.50 | 65.00 | 69.50 | 0.00 | - | 20 | 6 | 137.62% |
| APPF240517C00185000 | 2024-01-26 10:54AM EDT | 185.00 | 43.00 | 54.60 | 58.40 | 0.00 | - | 4 | 14 | 0.00% |
| APPF240517C00190000 | 2024-04-26 9:30AM EDT | 190.00 | 53.00 | 55.00 | 59.00 | 0.00 | - | 1 | 40 | 111.08% |
| APPF240517C00195000 | 2024-05-03 1:38PM EDT | 195.00 | 45.25 | 50.00 | 53.80 | 0.00 | - | 1 | 114 | 99.17% |
| APPF240517C00200000 | 2024-05-02 3:19PM EDT | 200.00 | 37.00 | 45.00 | 48.90 | 0.00 | - | 5 | 148 | 92.43% |
| APPF240517C00210000 | 2024-04-26 1:41PM EDT | 210.00 | 27.10 | 35.00 | 39.50 | 0.00 | - | 9 | 123 | 83.57% |
| APPF240517C00220000 | 2024-05-06 12:58PM EDT | 220.00 | 26.00 | 25.50 | 29.40 | +6.17 | +31.11% | 4 | 21 | 65.06% |
| APPF240517C00230000 | 2024-05-06 12:54PM EDT | 230.00 | 16.50 | 16.00 | 20.00 | +4.90 | +42.24% | 3 | 79 | 52.67% |
| APPF240517C00240000 | 2024-05-06 12:59PM EDT | 240.00 | 9.50 | 8.30 | 11.30 | +3.81 | +66.96% | 2 | 386 | 41.58% |
| APPF240517C00250000 | 2024-05-06 3:48PM EDT | 250.00 | 4.30 | 3.80 | 6.70 | +2.11 | +96.35% | 15 | 116 | 46.17% |
| APPF240517C00260000 | 2024-05-02 2:27PM EDT | 260.00 | 0.75 | 0.60 | 4.30 | 0.00 | - | 1 | 14 | 52.87% |
| APPF240517C00270000 | 2024-04-26 10:57AM EDT | 270.00 | 2.94 | 0.00 | 2.40 | 0.00 | - | 2 | 17 | 55.01% |
| APPF240517C00280000 | 2024-04-19 12:12PM EDT | 280.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 59 | 54.05% |
| APPF240517C00290000 | 2024-05-03 10:51AM EDT | 290.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 11 | 63.38% |
| APPF240517C00300000 | 2024-04-25 10:07AM EDT | 300.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 92.04% |
| APPF240517C00310000 | 2024-04-26 1:14PM EDT | 310.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 4 | 2 | 87.96% |
| APPF240517C00320000 | 2024-04-25 3:18PM EDT | 320.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 86.62% |
| APPF240517C00330000 | 2024-04-26 9:32AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 60.16% |
| APPF240517C00350000 | 2024-04-11 1:04PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 690 | 689 | 70.70% |
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 | 338.87% |
| APPF240517P00105000 | 2024-03-04 12:24PM EDT | 105.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 19 | 19 | 322.61% |
| APPF240517P00110000 | 2024-04-25 3:28PM EDT | 110.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 145 | 160.94% |
| APPF240517P00120000 | 2024-04-25 10:13AM EDT | 120.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 10 | 278.22% |
| 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 | 209.28% |
| APPF240517P00140000 | 2023-11-08 3:51PM EDT | 140.00 | 3.50 | 3.10 | 4.50 | 0.00 | - | - | 260 | 254.98% |
| 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 | 244.17% |
| APPF240517P00155000 | 2024-04-12 12:34PM EDT | 155.00 | 0.52 | 0.00 | 2.75 | 0.00 | - | 1 | 2 | 169.78% |
| APPF240517P00160000 | 2023-09-11 11:32AM EDT | 160.00 | 10.20 | 8.80 | 10.70 | 0.00 | - | - | 1 | 281.64% |
| APPF240517P00165000 | 2024-04-26 11:25AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 179 | 210 | 84.38% |
| APPF240517P00170000 | 2024-04-25 3:56PM EDT | 170.00 | 1.62 | 0.00 | 2.75 | 0.00 | - | 1 | 61 | 141.36% |
| APPF240517P00175000 | 2024-04-24 9:32AM EDT | 175.00 | 1.25 | 0.10 | 2.70 | 0.00 | - | 1 | 111 | 132.91% |
| APPF240517P00180000 | 2024-04-26 9:32AM EDT | 180.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 108.59% |
| APPF240517P00185000 | 2024-04-29 12:24PM EDT | 185.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 48 | 75.00% |
| APPF240517P00190000 | 2024-04-26 9:32AM EDT | 190.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 122.95% |
| APPF240517P00195000 | 2024-04-25 12:07PM EDT | 195.00 | 5.35 | 0.25 | 0.70 | 0.00 | - | 1 | 333 | 78.08% |
| APPF240517P00200000 | 2024-05-06 2:19PM EDT | 200.00 | 0.25 | 0.30 | 0.80 | +0.07 | +38.89% | 9 | 128 | 73.14% |
| APPF240517P00210000 | 2024-05-01 1:43PM EDT | 210.00 | 1.35 | 0.00 | 1.75 | 0.00 | - | 2 | 44 | 65.63% |
| APPF240517P00220000 | 2024-05-06 2:24PM EDT | 220.00 | 0.95 | 0.00 | 1.70 | -1.52 | -61.54% | 3 | 18 | 50.34% |
| APPF240517P00230000 | 2024-05-06 10:21AM EDT | 230.00 | 1.95 | 0.10 | 4.60 | -1.06 | -35.22% | 1 | 51 | 50.22% |
| APPF240517P00240000 | 2024-05-06 10:21AM EDT | 240.00 | 4.94 | 3.00 | 5.40 | -0.66 | -11.79% | 1 | 63 | 50.88% |
| APPF240517P00250000 | 2024-04-26 11:45AM EDT | 250.00 | 11.00 | 5.00 | 9.50 | 0.00 | - | 12 | 37 | 47.12% |
| APPF240517P00260000 | 2024-04-05 2:56PM EDT | 260.00 | 31.10 | 19.10 | 23.50 | 0.00 | - | 42 | 42 | 80.26% |
| APPF240517P00270000 | 2024-04-26 2:24PM EDT | 270.00 | 32.00 | 21.70 | 25.50 | 0.00 | - | 2 | 1 | 58.83% |
| APPF240517P00290000 | 2023-11-02 9:32AM EDT | 290.00 | 102.50 | 99.50 | 104.40 | 0.00 | - | - | 0 | 434.46% |
| APPF240517P00340000 | 2024-04-26 9:31AM EDT | 340.00 | 100.50 | 91.30 | 95.50 | 0.00 | - | 1 | 0 | 102.59% |
© 2024 Yahoo. All rights reserved.