APPF - AppFolio, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPF200717C000800002020-06-22 6:51PM EDT80.0028.2777.7081.300.00-100.00%
APPF200717C000850002020-06-22 6:51PM EDT85.0023.0072.7076.300.00-120.00%
APPF200717C000900002020-06-22 6:51PM EDT90.0049.4067.7071.900.00-100.00%
APPF200717C000950002020-06-22 6:51PM EDT95.0017.8762.7066.400.00-540.00%
APPF200717C001000002020-06-22 6:51PM EDT100.0036.0563.3068.300.00-15215.43%
APPF200717C001050002020-05-26 9:30AM EDT105.0038.9550.0054.800.00-1290.00%
APPF200717C001100002020-06-22 6:51PM EDT110.0026.4048.0051.900.00-100.00%
APPF200717C001150002020-06-24 11:18AM EDT115.0041.0049.6054.300.00-218125.29%
APPF200717C001200002020-06-26 2:59PM EDT120.0039.0044.6049.300.00-120113.09%
APPF200717C001250002020-06-22 6:51PM EDT125.0031.8033.7037.400.00-1280.00%
APPF200717C001300002020-06-24 9:30AM EDT130.0031.8435.2039.500.00-214101.61%
APPF200717C001350002020-06-22 6:51PM EDT135.0014.0024.5028.400.00-400.00%
APPF200717C001400002020-07-06 11:35AM EDT140.0029.3425.1029.90+0.14+0.48%114280.32%
APPF200717C001450002020-06-30 3:50PM EDT145.0019.5020.8024.900.00-511674.07%
APPF200717C001500002020-07-06 11:40AM EDT150.0020.8516.3019.60+7.58+57.12%16862.50%
APPF200717C001550002020-06-17 11:35AM EDT155.0012.9011.9015.800.00-1259.84%
APPF200717C001600002020-06-24 3:24PM EDT160.008.208.2012.400.00-20258.55%
APPF200717C001650002020-07-02 1:42PM EDT165.008.005.908.90+0.10+1.27%42658.20%
APPF200717C001700002020-07-01 3:21PM EDT170.004.003.205.50-1.90-32.20%6851.34%
APPF200717C001750002020-07-02 12:17PM EDT175.002.001.504.700.00-11355.15%
APPF200717C001800002020-07-06 2:39PM EDT180.001.170.751.80-1.18-50.21%2753.74%
APPF200717C001850002020-07-01 1:06PM EDT185.001.590.004.600.00-2270.58%
APPF200717C001900002020-06-26 2:44PM EDT190.000.500.004.900.00-1182.69%
APPF200717C001950002020-06-26 11:20AM EDT195.000.100.202.750.00-16478.42%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPF200717P000650002020-06-22 6:51PM EDT65.005.700.205.000.00--0392.19%
APPF200717P000700002020-06-09 7:00PM EDT70.007.800.554.000.00--0352.83%
APPF200717P000750002020-06-22 6:51PM EDT75.000.190.000.400.00-30209.38%
APPF200717P000800002020-06-09 7:00PM EDT80.001.600.050.400.00-1200197.07%
APPF200717P000850002020-06-22 11:19AM EDT85.000.400.000.200.00-1025163.28%
APPF200717P000900002020-06-25 10:02AM EDT90.000.200.000.200.00-1362150.39%
APPF200717P000950002020-06-22 6:51PM EDT95.001.400.002.650.00-10213.97%
APPF200717P001000002020-06-30 2:59PM EDT100.000.500.001.500.00-113174.90%
APPF200717P001050002020-06-09 7:00PM EDT105.006.000.002.800.00-200184.03%
APPF200717P001100002020-06-22 6:51PM EDT110.001.830.304.500.00-24194.34%
APPF200717P001150002020-06-22 6:51PM EDT115.002.300.003.100.00-35157.96%
APPF200717P001200002020-06-22 6:51PM EDT120.009.700.002.650.00-1415137.74%
APPF200717P001250002020-06-22 6:51PM EDT125.001.480.004.500.00-10143.95%
APPF200717P001300002020-06-25 9:30AM EDT130.002.390.002.950.00-215113.99%
APPF200717P001350002020-07-01 3:37PM EDT135.000.900.003.200.00-115103.08%
APPF200717P001400002020-07-01 9:33AM EDT140.001.400.004.500.00-56100.42%
APPF200717P001450002020-06-22 9:34AM EDT145.004.300.002.150.00-1467.53%
APPF200717P001500002020-06-30 12:00PM EDT150.003.520.004.800.00-1673.95%
APPF200717P001550002020-07-06 12:13PM EDT155.002.631.455.00-0.57-17.81%15468.38%
APPF200717P001600002020-07-06 12:13PM EDT160.003.542.406.00-5.56-61.10%4661.40%
APPF200717P001650002020-06-23 2:51PM EDT165.009.003.006.500.00-5762.59%
APPF200717P001700002020-06-23 1:11PM EDT170.0011.406.509.000.00-1160.60%
APPF200717P001750002020-06-30 12:11PM EDT175.0015.219.1012.500.00-7762.82%
APPF200717P001800002020-06-15 3:17PM EDT180.0022.1013.3016.100.00-1261.72%
APPF200717P001950002020-06-15 4:02PM EDT195.0037.1026.2030.200.00-1180.37%