New Zealand markets open in 3 hours 10 minutes

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
50.51-0.30 (-0.59%)
As of 02:48PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APPN220715C000225002022-06-21 10:05AM EDT22.5021.0026.9028.800.00-10360.74%
APPN220715C000300002022-06-22 2:18PM EDT30.0016.4119.9021.300.00-14158.59%
APPN220715C000350002022-06-24 11:46AM EDT35.0019.5715.2016.300.00-11140.63%
APPN220715C000400002022-06-24 2:55PM EDT40.0015.4010.2011.400.00-25102.15%
APPN220715C000450002022-07-05 9:58AM EDT45.006.055.706.70+2.35+63.51%211881.15%
APPN220715C000500002022-07-06 9:33AM EDT50.004.002.603.30+1.30+48.15%132581.05%
APPN220715C000550002022-07-06 1:29PM EDT55.000.800.751.05-0.20-20.00%451272.95%
APPN220715C000600002022-07-06 11:33AM EDT60.000.200.100.40-0.10-33.33%1335674.41%
APPN220715C000650002022-07-01 1:31PM EDT65.000.100.000.400.00-618994.34%
APPN220715C000700002022-06-29 1:14PM EDT70.000.090.000.350.00-344112.11%
APPN220715C000750002022-06-29 3:04PM EDT75.000.050.000.300.00-128126.95%
APPN220715C000800002022-06-29 3:05PM EDT80.000.050.000.750.00-13169.53%
APPN220715C000850002022-06-29 3:30PM EDT85.000.050.000.300.00--62158.20%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APPN220715P000200002022-06-29 3:22PM EDT20.000.050.000.300.00--39289.06%
APPN220715P000225002022-06-29 3:18PM EDT22.500.050.000.300.00--1255.47%
APPN220715P000250002022-06-29 3:18PM EDT25.000.050.000.300.00-14225.39%
APPN220715P000300002022-06-30 2:09PM EDT30.000.340.000.150.00-145153.91%
APPN220715P000350002022-07-06 9:30AM EDT35.000.150.000.250.00-142123.83%
APPN220715P000400002022-07-01 3:54PM EDT40.000.240.200.35-0.17-41.46%1229100.78%
APPN220715P000450002022-07-06 10:14AM EDT45.000.750.600.90-0.05-6.25%29883.89%
APPN220715P000500002022-07-06 1:47PM EDT50.002.451.952.40+0.15+6.52%832673.00%
APPN220715P000550002022-07-01 3:26PM EDT55.008.404.706.100.00-23173.34%
APPN220715P000600002022-06-28 3:05PM EDT60.0010.359.1010.300.00-7571.48%
APPN220715P000650002022-07-06 10:44AM EDT65.0014.9514.0015.50+3.95+35.91%84399.80%
APPN220715P000700002022-06-28 3:32PM EDT70.0019.5018.7020.600.00-4540110.35%
APPN220715P000750002022-05-19 10:36AM EDT75.0026.6531.3034.500.00--0452.25%