NasdaqGM - Delayed Quote • USD
AppFolio, Inc. (APPF)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPF240517C00090000 | 12/7/2023 2:47 PM | 90 | 101.20 | 75.00 | 79.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| APPF240517C00115000 | 10/27/2023 1:36 PM | 115 | 95.00 | 81.00 | 84.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| APPF240517C00140000 | 9/28/2023 4:18 PM | 140 | 53.90 | 55.60 | 58.70 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| APPF240517C00150000 | 11/22/2023 3:35 PM | 150 | 55.80 | 35.80 | 37.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| APPF240517C00155000 | 11/27/2023 4:42 PM | 155 | 53.00 | 28.80 | 31.20 | 0.00 | 0.00% | 8 | 7 | 0.00% |
| APPF240517C00160000 | 1/26/2024 2:37 PM | 160 | 57.70 | 77.50 | 82.30 | 0.00 | 0.00% | 2 | 2 | 263.09% |
| APPF240517C00165000 | 11/14/2023 8:07 PM | 165 | 54.40 | 27.90 | 30.50 | 0.00 | 0.00% | - | 5 | 0.00% |
| APPF240517C00170000 | 3/27/2024 3:54 PM | 170 | 80.75 | 39.00 | 43.00 | 0.00 | 0.00% | 1 | 3 | 67.94% |
| APPF240517C00175000 | 1/26/2024 8:00 PM | 175 | 55.90 | 63.50 | 68.30 | 0.00 | 0.00% | 4 | 12 | 227.39% |
| APPF240517C00180000 | 1/26/2024 3:31 PM | 180 | 47.45 | 59.00 | 63.60 | 0.00 | 0.00% | 2 | 2 | 216.21% |
| APPF240517C00185000 | 1/26/2024 2:54 PM | 185 | 43.00 | 54.60 | 58.40 | 0.00 | 0.00% | 4 | 14 | 204.16% |
| APPF240517C00190000 | 1/26/2024 3:09 PM | 190 | 38.25 | 50.50 | 54.00 | 0.00 | 0.00% | 2 | 40 | 194.87% |
| APPF240517C00195000 | 4/19/2024 2:24 PM | 195 | 21.80 | 18.90 | 23.00 | -20.83 | -48.86% | 1 | 113 | 58.89% |
| APPF240517C00200000 | 4/19/2024 6:49 PM | 200 | 18.30 | 16.50 | 19.00 | -25.55 | -58.27% | 3 | 145 | 57.95% |
| APPF240517C00210000 | 4/16/2024 6:10 PM | 210 | 13.00 | 10.40 | 14.30 | -5.20 | -28.57% | 1 | 134 | 56.65% |
| APPF240517C00220000 | 4/18/2024 4:48 PM | 220 | 11.82 | 6.50 | 10.00 | 0.00 | 0.00% | 3 | 22 | 55.87% |
| APPF240517C00230000 | 4/18/2024 4:48 PM | 230 | 7.92 | 3.20 | 7.40 | 0.00 | 0.00% | 1 | 56 | 55.38% |
| APPF240517C00240000 | 4/19/2024 7:58 PM | 240 | 2.60 | 1.60 | 3.50 | -1.18 | -31.22% | 2 | 229 | 50.34% |
| APPF240517C00250000 | 4/19/2024 2:56 PM | 250 | 2.93 | 0.80 | 2.70 | 0.23 | 8.52% | 6 | 94 | 53.08% |
| APPF240517C00260000 | 4/16/2024 7:55 PM | 260 | 2.15 | 0.20 | 4.10 | 0.00 | 0.00% | 5 | 14 | 64.40% |
| APPF240517C00270000 | 4/8/2024 1:41 PM | 270 | 1.93 | 0.15 | 3.10 | -2.07 | -51.75% | 6 | 13 | 66.89% |
| APPF240517C00280000 | 4/19/2024 4:12 PM | 280 | 0.45 | 0.00 | 1.75 | -3.21 | -87.70% | 1 | 59 | 64.31% |
| APPF240517C00290000 | 3/28/2024 4:20 PM | 290 | 4.30 | 0.00 | 3.30 | 0.00 | 0.00% | 4 | 11 | 80.22% |
| APPF240517C00300000 | 3/26/2024 5:41 PM | 300 | 4.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 94.13% |
| APPF240517C00350000 | 4/11/2024 5:04 PM | 350 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 690 | 689 | 71.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPF240517P00100000 | 1/26/2024 2:54 PM | 100 | 2.33 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 183.94% |
| APPF240517P00105000 | 3/4/2024 4:24 PM | 105 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 19 | 19 | 173.44% |
| APPF240517P00110000 | 4/18/2024 6:08 PM | 110 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 38 | 144 | 87.89% |
| APPF240517P00130000 | 1/8/2024 2:35 PM | 130 | 3.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| APPF240517P00135000 | 1/22/2024 3:18 PM | 135 | 2.90 | 0.20 | 2.40 | 0.00 | 0.00% | 64 | 198 | 102.69% |
| APPF240517P00140000 | 11/8/2023 7:51 PM | 140 | 3.50 | 3.10 | 4.50 | 0.00 | 0.00% | - | 260 | 126.71% |
| APPF240517P00145000 | 1/8/2024 2:35 PM | 145 | 6.77 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 25.00% |
| APPF240517P00150000 | 11/3/2023 4:17 PM | 150 | 5.60 | 3.90 | 5.50 | 0.00 | 0.00% | 2 | 2 | 117.94% |
| APPF240517P00155000 | 4/12/2024 4:34 PM | 155 | 0.52 | 0.10 | 4.80 | 0.00 | 0.00% | 1 | 2 | 88.92% |
| APPF240517P00160000 | 9/11/2023 3:32 PM | 160 | 10.20 | 8.80 | 10.70 | 0.00 | 0.00% | - | 1 | 136.43% |
| APPF240517P00165000 | 4/16/2024 6:20 PM | 165 | 1.30 | 0.55 | 3.20 | 0.00 | 0.00% | 1 | 37 | 68.90% |
| APPF240517P00170000 | 4/19/2024 2:41 PM | 170 | 2.05 | 0.70 | 3.20 | 1.40 | 215.38% | 44 | 17 | 62.96% |
| APPF240517P00175000 | 4/12/2024 2:41 PM | 175 | 1.35 | 0.85 | 3.70 | 0.00 | 0.00% | 1 | 110 | 59.13% |
| APPF240517P00180000 | 4/2/2024 7:46 PM | 180 | 1.30 | 1.95 | 4.90 | 0.00 | 0.00% | 1 | 5 | 60.73% |
| APPF240517P00185000 | 4/8/2024 7:15 PM | 185 | 1.70 | 2.30 | 6.30 | 0.00 | 0.00% | 2 | 48 | 58.79% |
| APPF240517P00190000 | 4/19/2024 5:12 PM | 190 | 4.90 | 3.00 | 6.50 | 1.50 | 44.12% | 31 | 7 | 53.49% |
| APPF240517P00195000 | 4/18/2024 3:55 PM | 195 | 4.63 | 4.80 | 7.70 | 0.00 | 0.00% | 5 | 301 | 52.97% |
| APPF240517P00200000 | 4/19/2024 3:32 PM | 200 | 8.00 | 6.40 | 9.50 | 1.02 | 14.61% | 44 | 51 | 51.95% |
| APPF240517P00210000 | 4/19/2024 3:01 PM | 210 | 12.20 | 11.10 | 13.70 | 1.98 | 19.37% | 12 | 46 | 50.37% |
| APPF240517P00220000 | 4/15/2024 2:45 PM | 220 | 13.80 | 16.60 | 19.40 | 0.00 | 0.00% | 1 | 13 | 54.30% |
| APPF240517P00230000 | 4/12/2024 2:09 PM | 230 | 17.72 | 23.70 | 27.80 | 0.00 | 0.00% | 2 | 58 | 60.39% |
| APPF240517P00240000 | 4/11/2024 3:31 PM | 240 | 23.99 | 31.50 | 35.60 | 0.00 | 0.00% | 10 | 48 | 59.99% |
| APPF240517P00250000 | 3/28/2024 2:53 PM | 250 | 14.70 | 40.50 | 44.90 | 0.00 | 0.00% | 12 | 37 | 65.26% |
| APPF240517P00260000 | 4/5/2024 6:56 PM | 260 | 31.10 | 49.70 | 54.00 | 0.00 | 0.00% | 42 | 42 | 67.26% |
| APPF240517P00270000 | 1/26/2024 2:38 PM | 270 | 56.00 | 38.30 | 41.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| APPF240517P00290000 | 11/2/2023 1:32 PM | 290 | 102.50 | 99.50 | 104.40 | 0.00 | 0.00% | - | 0 | 189.80% |
Related Tickers
AGYS Agilysys, Inc.
81.78
+0.04%
ALKT Alkami Technology, Inc.
23.78
-1.08%
PCOR Procore Technologies, Inc.
70.29
-1.99%
INTA Intapp, Inc.
30.76
-0.32%
BRZE Braze, Inc.
38.94
-0.79%
QTWO Q2 Holdings, Inc.
50.00
+0.38%
NCNO nCino, Inc.
29.41
-1.14%
BL BlackLine, Inc.
57.37
-0.83%
TYL Tyler Technologies, Inc.
403.35
+0.10%
PRO PROS Holdings, Inc.
33.28
-0.60%