AppFolio, Inc. (APPF)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 82.00 | 81.40 | 85.50 | +25.60 | +45.39% | 2 | 3 | 97.90% |
| 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 | 84.47% |
| APPF240517C00175000 | 2024-01-26 4:00PM EDT | 175.00 | 55.90 | 63.50 | 68.30 | 0.00 | - | 4 | 12 | 76.17% |
| APPF240517C00180000 | 2024-04-26 10:46AM EDT | 180.00 | 73.84 | 61.50 | 65.30 | +35.84 | +94.32% | 1 | 36 | 72.90% |
| APPF240517C00185000 | 2024-01-26 10:54AM EDT | 185.00 | 43.00 | 54.60 | 58.40 | 0.00 | - | 4 | 14 | 67.29% |
| APPF240517C00190000 | 2024-04-25 3:29PM EDT | 190.00 | 53.00 | 51.50 | 55.50 | +23.30 | +78.45% | 1 | 40 | 63.60% |
| APPF240517C00195000 | 2024-04-19 10:24AM EDT | 195.00 | 21.80 | 46.10 | 50.90 | 0.00 | - | 1 | 114 | 58.06% |
| APPF240517C00200000 | 2024-04-26 3:37PM EDT | 200.00 | 41.50 | 41.40 | 46.00 | +23.20 | +126.78% | 10 | 148 | 55.49% |
| APPF240517C00210000 | 2024-04-26 1:41PM EDT | 210.00 | 27.10 | 32.00 | 36.00 | +12.25 | +82.49% | 9 | 124 | 64.33% |
| APPF240517C00220000 | 2024-04-26 11:59AM EDT | 220.00 | 25.42 | 23.40 | 26.30 | +13.92 | +121.04% | 11 | 50 | 52.12% |
| APPF240517C00230000 | 2024-04-26 11:43AM EDT | 230.00 | 19.60 | 14.20 | 17.70 | +12.85 | +190.37% | 22 | 84 | 44.53% |
| APPF240517C00240000 | 2024-04-26 11:53AM EDT | 240.00 | 11.80 | 9.10 | 10.70 | +7.30 | +162.22% | 23 | 395 | 40.10% |
| APPF240517C00250000 | 2024-04-26 9:58AM EDT | 250.00 | 11.10 | 4.10 | 6.90 | +8.91 | +406.85% | 9 | 98 | 42.92% |
| APPF240517C00260000 | 2024-04-26 3:30PM EDT | 260.00 | 1.95 | 2.00 | 3.30 | +0.35 | +21.88% | 16 | 17 | 39.72% |
| APPF240517C00270000 | 2024-04-25 3:52PM EDT | 270.00 | 2.94 | 0.85 | 4.70 | +1.64 | +126.15% | 2 | 17 | 58.83% |
| APPF240517C00280000 | 2024-04-19 12:12PM EDT | 280.00 | 0.45 | 0.10 | 4.00 | 0.00 | - | 1 | 59 | 52.08% |
| APPF240517C00290000 | 2024-04-26 2:09PM EDT | 290.00 | 0.70 | 0.00 | 1.95 | -3.60 | -83.72% | 2 | 11 | 50.07% |
| APPF240517C00300000 | 2024-04-25 10:07AM EDT | 300.00 | 0.20 | 0.10 | 3.30 | 0.00 | - | 1 | 3 | 65.12% |
| APPF240517C00350000 | 2024-04-11 1:04PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 690 | 689 | 53.91% |
PutsforMay 17, 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 | 241.75% |
| APPF240517P00105000 | 2024-03-04 12:24PM EDT | 105.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 19 | 19 | 229.93% |
| APPF240517P00110000 | 2024-04-25 3:28PM EDT | 110.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 145 | 114.06% |
| 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 | 147.95% |
| APPF240517P00140000 | 2023-11-08 3:51PM EDT | 140.00 | 3.50 | 3.10 | 4.50 | 0.00 | - | - | 260 | 180.49% |
| 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 | 172.46% |
| APPF240517P00155000 | 2024-04-12 12:34PM EDT | 155.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 135.62% |
| APPF240517P00160000 | 2023-09-11 11:32AM EDT | 160.00 | 10.20 | 8.80 | 10.70 | 0.00 | - | - | 1 | 199.01% |
| APPF240517P00165000 | 2024-04-26 11:25AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | -0.57 | -91.94% | 179 | 38 | 58.59% |
| APPF240517P00170000 | 2024-04-25 3:56PM EDT | 170.00 | 1.62 | 0.00 | 1.65 | 0.00 | - | 1 | 61 | 88.43% |
| APPF240517P00175000 | 2024-04-24 9:32AM EDT | 175.00 | 1.25 | 0.10 | 1.55 | 0.00 | - | 1 | 111 | 82.37% |
| APPF240517P00180000 | 2024-04-26 9:32AM EDT | 180.00 | 0.05 | 0.00 | 4.80 | -3.15 | -98.44% | 1 | 5 | 98.44% |
| APPF240517P00185000 | 2024-04-25 3:47PM EDT | 185.00 | 3.02 | 0.05 | 0.50 | 0.00 | - | 2 | 48 | 57.72% |
| APPF240517P00190000 | 2024-04-25 3:56PM EDT | 190.00 | 0.05 | 0.00 | 3.10 | -3.05 | -98.39% | 1 | 37 | 75.17% |
| APPF240517P00195000 | 2024-04-25 12:07PM EDT | 195.00 | 5.35 | 0.00 | 4.80 | 0.00 | - | 1 | 333 | 77.83% |
| APPF240517P00200000 | 2024-04-26 9:39AM EDT | 200.00 | 0.05 | 0.10 | 1.35 | -5.35 | -99.07% | 3 | 136 | 52.20% |
| APPF240517P00210000 | 2024-04-26 12:42PM EDT | 210.00 | 1.30 | 0.50 | 1.25 | -7.40 | -85.06% | 6 | 50 | 47.58% |
| APPF240517P00220000 | 2024-04-26 11:16AM EDT | 220.00 | 1.65 | 0.95 | 2.05 | -14.60 | -89.85% | 4 | 21 | 42.19% |
| APPF240517P00230000 | 2024-04-26 1:10PM EDT | 230.00 | 3.40 | 2.85 | 3.80 | -16.15 | -82.61% | 26 | 63 | 38.64% |
| APPF240517P00240000 | 2024-04-26 11:55AM EDT | 240.00 | 6.80 | 6.20 | 7.90 | -19.76 | -74.40% | 30 | 68 | 39.89% |
| APPF240517P00250000 | 2024-04-26 11:45AM EDT | 250.00 | 11.00 | 10.50 | 13.90 | -3.70 | -25.17% | 12 | 37 | 41.82% |
| APPF240517P00260000 | 2024-04-05 2:56PM EDT | 260.00 | 31.10 | 16.90 | 20.80 | 0.00 | - | 42 | 42 | 41.07% |
| APPF240517P00270000 | 2024-04-26 2:24PM EDT | 270.00 | 32.00 | 25.90 | 30.20 | -24.00 | -42.86% | 2 | 0 | 48.76% |
| APPF240517P00290000 | 2023-11-02 9:32AM EDT | 290.00 | 102.50 | 99.50 | 104.40 | 0.00 | - | - | 0 | 305.65% |
© 2024 Yahoo. All rights reserved.