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% |
| 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 | 2024-04-25 1:59PM EDT | 160.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPF240517C00175000 | 2024-01-26 4:00PM EDT | 175.00 | 55.90 | 63.50 | 68.30 | 0.00 | - | 4 | 12 | 221.55% |
| APPF240517C00180000 | 2024-04-25 3:13PM EDT | 180.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| APPF240517C00185000 | 2024-01-26 10:54AM EDT | 185.00 | 43.00 | 54.60 | 58.40 | 0.00 | - | 4 | 14 | 198.75% |
| APPF240517C00190000 | 2024-04-25 3:29PM EDT | 190.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPF240517C00195000 | 2024-04-19 10:24AM EDT | 195.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPF240517C00200000 | 2024-04-19 2:49PM EDT | 200.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APPF240517C00210000 | 2024-04-25 2:52PM EDT | 210.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APPF240517C00220000 | 2024-04-25 3:59PM EDT | 220.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| APPF240517C00230000 | 2024-04-25 3:47PM EDT | 230.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| APPF240517C00240000 | 2024-04-25 3:59PM EDT | 240.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| APPF240517C00250000 | 2024-04-25 3:56PM EDT | 250.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| APPF240517C00260000 | 2024-04-25 11:47AM EDT | 260.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APPF240517C00270000 | 2024-04-25 3:52PM EDT | 270.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| APPF240517C00280000 | 2024-04-19 12:12PM EDT | 280.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APPF240517C00290000 | 2024-03-28 12:20PM EDT | 290.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APPF240517C00300000 | 2024-04-25 10:07AM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APPF240517C00350000 | 2024-04-11 1:04PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 50.00% |
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 | 214.89% |
| APPF240517P00105000 | 2024-03-04 12:24PM EDT | 105.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 19 | 19 | 203.13% |
| APPF240517P00110000 | 2024-04-25 3:28PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| 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 | 123.24% |
| APPF240517P00140000 | 2023-11-08 3:51PM EDT | 140.00 | 3.50 | 3.10 | 4.50 | 0.00 | - | - | 260 | 151.64% |
| APPF240517P00145000 | 2024-01-08 10:35AM EDT | 145.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| APPF240517P00150000 | 2023-11-03 12:17PM EDT | 150.00 | 5.60 | 3.90 | 5.50 | 0.00 | - | 2 | 2 | 142.32% |
| APPF240517P00155000 | 2024-04-12 12:34PM EDT | 155.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APPF240517P00160000 | 2023-09-11 11:32AM EDT | 160.00 | 10.20 | 8.80 | 10.70 | 0.00 | - | - | 1 | 164.59% |
| APPF240517P00165000 | 2024-04-23 2:00PM EDT | 165.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APPF240517P00170000 | 2024-04-25 3:56PM EDT | 170.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APPF240517P00175000 | 2024-04-24 9:32AM EDT | 175.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APPF240517P00180000 | 2024-04-25 3:36PM EDT | 180.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APPF240517P00185000 | 2024-04-25 3:47PM EDT | 185.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APPF240517P00190000 | 2024-04-25 3:56PM EDT | 190.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APPF240517P00195000 | 2024-04-25 12:07PM EDT | 195.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APPF240517P00200000 | 2024-04-25 3:58PM EDT | 200.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| APPF240517P00210000 | 2024-04-25 3:59PM EDT | 210.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| APPF240517P00220000 | 2024-04-25 9:40AM EDT | 220.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APPF240517P00230000 | 2024-04-23 9:43AM EDT | 230.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| APPF240517P00240000 | 2024-04-23 9:43AM EDT | 240.00 | 26.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| APPF240517P00250000 | 2024-03-28 10:53AM EDT | 250.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| APPF240517P00260000 | 2024-04-05 2:56PM EDT | 260.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| APPF240517P00270000 | 2024-01-26 10:38AM EDT | 270.00 | 56.00 | 38.30 | 41.50 | 0.00 | - | 1 | 0 | 0.00% |
| APPF240517P00290000 | 2023-11-02 9:32AM EDT | 290.00 | 102.50 | 99.50 | 104.40 | 0.00 | - | - | 0 | 239.01% |
© 2024 Yahoo. All rights reserved.