New Zealand markets open in 1 hour 7 minutes

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
50.89+1.75 (+3.56%)
As of 02:53PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APPN220218C000400002022-01-12 10:48AM EST40.0019.0011.8013.000.00--50116.41%
APPN220218C000450002022-01-24 3:06PM EST45.008.907.708.900.00-27100.15%
APPN220218C000500002022-01-27 11:20AM EST50.006.005.205.70+1.75+41.18%28299.07%
APPN220218C000550002022-01-27 1:08PM EST55.003.203.003.60-0.90-21.95%4513896.34%
APPN220218C000600002022-01-27 1:49PM EST60.001.951.652.00+0.58+42.34%5731193.12%
APPN220218C000650002022-01-27 2:34PM EST65.000.950.801.10+0.20+26.67%2037791.02%
APPN220218C000700002022-01-27 12:34PM EST70.000.650.450.65+0.25+62.50%3023093.07%
APPN220218C000750002022-01-27 11:21AM EST75.000.300.250.35-0.11-26.83%682593.75%
APPN220218C000800002022-01-27 11:12AM EST80.000.150.050.25+0.05+50.00%213893.16%
APPN220218C000850002022-01-26 1:53PM EST85.000.050.050.150.00-835896.88%
APPN220218C000900002022-01-26 12:35PM EST90.000.080.000.150.00-5372101.56%
APPN220218C000950002022-01-27 11:21AM EST95.000.050.050.000.00-28696.09%
APPN220218C001000002022-01-26 12:35PM EST100.000.030.000.050.00-5256102.34%
APPN220218C001050002022-01-20 11:56AM EST105.000.050.005.000.00-1181243.36%
APPN220218C001100002022-01-26 2:00PM EST110.000.160.000.300.00-1175142.97%
APPN220218C001150002022-01-06 2:44PM EST115.000.100.000.750.00-186172.46%
APPN220218C001200002022-01-13 3:33PM EST120.000.300.000.000.00-16650.00%
APPN220218C001250002022-01-20 3:21PM EST125.000.050.000.050.00-235131.25%
APPN220218C001300002022-01-24 1:59PM EST130.000.050.000.050.00-133135.94%
APPN220218C001350002022-01-05 11:42AM EST135.000.050.000.050.00-115140.63%
APPN220218C001400002022-01-18 9:41AM EST140.000.270.000.200.00-77292169.14%
APPN220218C001450002021-11-10 6:55AM EST145.009.655.506.000.00-64391.85%
APPN220218C001500002022-01-20 3:46PM EST150.000.250.000.400.00-78116195.12%
APPN220218C001550002021-11-10 6:55AM EST155.006.114.104.800.00-22373.54%
APPN220218C001600002021-11-22 2:24PM EST160.000.380.000.500.00-28210.74%
APPN220218C001650002021-12-08 11:42AM EST165.000.150.000.500.00-214215.23%
APPN220218C001700002021-11-10 12:56PM EST170.000.660.000.750.00-1040232.81%
APPN220218C001750002021-10-26 12:51PM EST175.000.750.000.600.00-11229.30%
APPN220218C001800002021-11-05 8:48AM EST180.000.250.000.750.00-2033241.21%
APPN220218C001850002021-11-10 6:55AM EST185.007.401.802.100.00-55330.57%
APPN220218C001900002021-11-04 2:38PM EST190.000.900.001.000.00-15260.16%
APPN220218C001950002021-10-25 1:16PM EST195.000.400.000.400.00-18231.84%
APPN220218C002000002021-11-10 6:55AM EST200.000.450.050.700.00-10256.45%
APPN220218C002100002021-11-10 6:55AM EST210.002.100.100.850.00-105272.85%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APPN220218P000350002022-01-27 1:20PM EST35.000.500.350.50+0.10+25.00%518107.42%
APPN220218P000400002022-01-27 1:47PM EST40.001.130.951.20-0.27-19.29%123102.15%
APPN220218P000450002022-01-27 11:20AM EST45.002.062.252.55-0.17-7.62%305599.90%
APPN220218P000500002022-01-27 12:25PM EST50.003.804.104.60+0.40+11.76%2516194.87%
APPN220218P000550002022-01-27 1:48PM EST55.007.106.907.50-0.90-11.25%2024692.14%
APPN220218P000600002022-01-27 1:35PM EST60.0010.7410.5011.00+0.54+5.29%1329288.77%
APPN220218P000650002022-01-26 12:03PM EST65.0013.8014.5015.400.00-118087.50%
APPN220218P000700002022-01-26 9:47AM EST70.0019.4918.8020.000.00-232180.27%
APPN220218P000750002022-01-27 11:21AM EST75.0023.1023.4024.90-3.80-14.13%216667.58%
APPN220218P000800002022-01-25 10:06AM EST80.0029.3028.1029.80-1.70-5.48%3208126.17%
APPN220218P000850002022-01-24 2:18PM EST85.0033.7033.2034.600.00-8376128.03%
APPN220218P000900002022-01-25 1:51PM EST90.0040.6037.5041.300.00-2251125.20%
APPN220218P000950002022-01-27 11:39AM EST95.0043.2042.5045.20-2.10-4.64%163176.56%
APPN220218P001000002022-01-25 1:48PM EST100.0050.8548.0050.100.00-344182.28%
APPN220218P001050002022-01-14 11:25AM EST105.0051.0052.3055.900.00-932221.48%
APPN220218P001100002022-01-25 1:48PM EST110.0060.8557.4060.800.00-244227.20%
APPN220218P001150002022-01-26 3:05PM EST115.0066.5061.9065.200.00-124212.40%
APPN220218P001200002022-01-26 11:12AM EST120.0068.3067.5070.100.00-18215.63%
APPN220218P001250002022-01-18 9:44AM EST125.0071.1671.5075.800.00-12251.47%
APPN220218P001300002021-12-21 9:30AM EST130.0061.0476.0080.300.00-101238.77%
APPN220218P001350002021-12-28 11:03AM EST135.0063.0081.9085.700.00-102261.82%
APPN220218P001400002021-12-31 10:05AM EST140.0071.1286.9090.800.00-13272.17%
APPN220218P001450002021-11-30 9:30AM EST145.0070.750.000.000.00-100.00%
APPN220218P001500002021-11-10 6:55AM EST150.0058.7578.3080.100.00-3330.00%
APPN220218P001550002021-12-15 10:58AM EST155.0090.0098.40100.600.00-100.00%
APPN220218P001600002021-11-16 3:25PM EST160.0070.6892.5095.000.00-200.00%
APPN220218P001650002021-12-20 10:14AM EST165.0097.00109.80112.400.00-100.00%
APPN220218P001700002021-11-10 6:55AM EST170.0054.0097.80101.400.00--30.00%
APPN220218P001750002021-11-10 6:55AM EST175.0086.55103.30105.900.00-6280.00%
APPN220218P001800002021-11-10 6:55AM EST180.0079.80107.90111.100.00---0.00%
APPN220218P001850002021-11-10 6:55AM EST185.0096.73112.50116.200.00-120.00%
APPN220218P001900002021-11-10 6:55AM EST190.0094.50118.30121.200.00--00.00%
APPN220218P001950002021-11-17 10:22AM EST195.00108.21125.60130.000.00-100.00%
APPN220218P002000002021-11-10 6:55AM EST200.00107.37128.50130.800.00-230.00%
APPN220218P002100002021-11-10 6:55AM EST210.00106.30138.30140.900.00--50.00%