AppFolio, Inc. (APPF)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPF240719C00110000 | 2024-01-26 10:36AM EDT | 110.00 | 103.00 | 127.00 | 131.60 | 0.00 | - | 1 | 0 | 0.00% |
| APPF240719C00155000 | 2024-01-26 11:05AM EDT | 155.00 | 70.85 | 84.00 | 88.80 | 0.00 | - | 1 | 0 | 56.30% |
| APPF240719C00160000 | 2024-01-26 10:30AM EDT | 160.00 | 48.00 | 79.50 | 84.30 | 0.00 | - | 1 | 1 | 57.54% |
| APPF240719C00165000 | 2024-03-12 2:24PM EDT | 165.00 | 65.50 | 61.40 | 66.00 | 0.00 | - | 1 | 2 | 0.00% |
| APPF240719C00175000 | 2024-02-01 11:53AM EDT | 175.00 | 59.00 | 71.60 | 76.40 | 0.00 | - | 10 | 5 | 71.02% |
| APPF240719C00180000 | 2024-01-26 10:37AM EDT | 180.00 | 44.90 | 62.00 | 65.80 | 0.00 | - | 4 | 34 | 52.66% |
| APPF240719C00185000 | 2024-01-26 10:41AM EDT | 185.00 | 45.00 | 58.40 | 61.80 | 0.00 | - | 1 | 0 | 53.58% |
| APPF240719C00190000 | 2024-01-26 4:33PM EDT | 190.00 | 47.37 | 54.40 | 57.80 | 0.00 | - | 2 | 2 | 53.77% |
| APPF240719C00195000 | 2024-01-26 4:33PM EDT | 195.00 | 43.84 | 50.70 | 53.70 | 0.00 | - | 2 | 2 | 53.06% |
| APPF240719C00200000 | 2024-03-12 12:37PM EDT | 200.00 | 36.90 | 33.30 | 36.60 | 0.00 | - | 3 | 3 | 0.00% |
| APPF240719C00210000 | 2024-04-17 2:05PM EDT | 210.00 | 24.70 | 37.50 | 41.50 | 0.00 | - | 8 | 18 | 49.18% |
| APPF240719C00220000 | 2024-04-24 1:49PM EDT | 220.00 | 16.60 | 29.60 | 33.20 | 0.00 | - | 2 | 15 | 44.78% |
| APPF240719C00230000 | 2024-04-26 10:16AM EDT | 230.00 | 31.00 | 23.30 | 25.80 | +10.80 | +53.47% | 1 | 17 | 41.49% |
| APPF240719C00240000 | 2024-04-22 11:39AM EDT | 240.00 | 27.30 | 18.00 | 20.20 | +18.20 | +200.00% | 2 | 27 | 40.74% |
| APPF240719C00250000 | 2024-04-19 3:51PM EDT | 250.00 | 12.00 | 12.10 | 14.80 | +6.18 | +106.19% | 1 | 54 | 38.64% |
| APPF240719C00260000 | 2024-04-25 3:54PM EDT | 260.00 | 14.30 | 9.30 | 10.50 | +10.00 | +232.56% | 1 | 12 | 37.08% |
| APPF240719C00280000 | 2024-04-26 10:41AM EDT | 280.00 | 8.70 | 4.20 | 5.60 | -2.60 | -23.01% | 1 | 0 | 37.25% |
| APPF240719C00290000 | 2024-04-05 12:26PM EDT | 290.00 | 5.60 | 2.25 | 5.00 | 0.00 | - | 8 | 7 | 40.44% |
| APPF240719C00300000 | 2024-04-25 2:04PM EDT | 300.00 | 0.90 | 0.75 | 4.20 | 0.00 | - | 1 | 1 | 42.35% |
| APPF240719C00350000 | 2024-04-26 1:02PM EDT | 350.00 | 0.70 | 0.00 | 4.80 | -0.10 | -12.50% | 6 | 8 | 52.60% |
| APPF240719C00360000 | 2024-04-26 1:02PM EDT | 360.00 | 0.70 | 0.00 | 4.80 | -0.10 | -12.50% | 2 | 6 | 55.51% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPF240719P00090000 | 2024-03-12 1:15PM EDT | 90.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 7 | 133.67% |
| APPF240719P00095000 | 2024-03-12 1:15PM EDT | 95.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | - | 6 | 88.48% |
| APPF240719P00110000 | 2024-03-26 2:05PM EDT | 110.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 109.35% |
| APPF240719P00135000 | 2024-01-26 11:05AM EDT | 135.00 | 1.85 | 0.10 | 5.00 | 0.00 | - | 1 | 17 | 85.85% |
| APPF240719P00145000 | 2023-12-08 11:34AM EDT | 145.00 | 7.10 | 7.30 | 9.60 | 0.00 | - | - | 1 | 110.06% |
| APPF240719P00150000 | 2024-04-26 3:38PM EDT | 150.00 | 0.05 | 0.00 | 1.45 | -1.95 | -97.50% | 1 | 1 | 55.76% |
| APPF240719P00155000 | 2024-01-24 12:59PM EDT | 155.00 | 8.32 | 0.45 | 4.90 | 0.00 | - | - | 2 | 69.70% |
| APPF240719P00160000 | 2023-12-28 1:06PM EDT | 160.00 | 12.20 | 3.10 | 5.60 | 0.00 | - | - | 1 | 75.37% |
| APPF240719P00165000 | 2024-02-27 10:51AM EDT | 165.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 10 | 60.11% |
| APPF240719P00170000 | 2024-04-26 1:17PM EDT | 170.00 | 1.10 | 0.00 | 4.80 | -2.23 | -66.97% | 5 | 14 | 56.41% |
| APPF240719P00175000 | 2024-04-15 1:16PM EDT | 175.00 | 3.90 | 0.10 | 5.00 | 0.00 | - | 4 | 4 | 53.65% |
| APPF240719P00180000 | 2024-02-21 12:37PM EDT | 180.00 | 5.80 | 2.35 | 4.50 | 0.00 | - | 3 | 4 | 54.54% |
| APPF240719P00185000 | 2024-04-26 1:17PM EDT | 185.00 | 1.96 | 0.50 | 3.50 | -3.97 | -66.95% | 8 | 5 | 51.15% |
| APPF240719P00190000 | 2024-04-25 10:19AM EDT | 190.00 | 7.00 | 0.30 | 3.60 | 0.00 | - | 3 | 5 | 47.89% |
| APPF240719P00195000 | 2024-04-22 9:31AM EDT | 195.00 | 9.71 | 0.15 | 3.20 | 0.00 | - | 3 | 3 | 42.54% |
| APPF240719P00200000 | 2024-03-22 1:52PM EDT | 200.00 | 7.42 | 10.50 | 14.70 | 0.00 | - | 10 | 10 | 69.26% |
| APPF240719P00210000 | 2024-04-25 10:52AM EDT | 210.00 | 13.70 | 3.80 | 5.00 | 0.00 | - | 11 | 24 | 38.07% |
| APPF240719P00220000 | 2024-04-24 2:00PM EDT | 220.00 | 18.70 | 5.90 | 7.30 | 0.00 | - | 2 | 13 | 36.66% |
| APPF240719P00230000 | 2024-04-10 1:58PM EDT | 230.00 | 10.20 | 8.40 | 9.90 | -8.60 | -45.74% | 1 | 12 | 34.19% |
| APPF240719P00240000 | 2024-04-05 2:44PM EDT | 240.00 | 21.30 | 12.20 | 14.30 | 0.00 | - | 1 | 1 | 33.89% |
| APPF240719P00250000 | 2024-04-15 2:08PM EDT | 250.00 | 39.47 | 17.40 | 19.40 | 0.00 | - | - | 2 | 32.93% |
| APPF240719P00280000 | 2024-01-26 10:38AM EDT | 280.00 | 66.20 | 48.90 | 51.50 | 0.00 | - | 1 | 1 | 55.60% |
© 2024 Yahoo. All rights reserved.