NasdaqGM - Nasdaq Real Time Price • USD
Appian Corporation (APPN)
As of 11:46 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240517C00020000 | 12/19/2023 4:42 PM | 20 | 19.88 | 12.10 | 13.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| APPN240517C00022500 | 11/3/2023 2:24 PM | 22.5 | 17.89 | 14.60 | 16.60 | 0.00 | 0.00% | 1 | 1 | 142.77% |
| APPN240517C00025000 | 4/18/2024 4:21 PM | 25 | 10.75 | 11.70 | 15.30 | 0.00 | 0.00% | 1 | 22 | 148.44% |
| APPN240517C00030000 | 4/11/2024 1:43 PM | 30 | 10.13 | 7.90 | 8.70 | 0.00 | 0.00% | 3 | 13 | 86.91% |
| APPN240517C00035000 | 4/25/2024 4:24 PM | 35 | 2.70 | 3.90 | 4.20 | 0.00 | 0.00% | 27 | 227 | 67.48% |
| APPN240517C00040000 | 4/26/2024 3:22 PM | 40 | 1.57 | 1.55 | 1.65 | 0.52 | 49.52% | 40 | 627 | 67.14% |
| APPN240517C00045000 | 4/26/2024 3:00 PM | 45 | 0.50 | 0.45 | 0.55 | 0.15 | 42.86% | 22 | 726 | 66.99% |
| APPN240517C00050000 | 4/26/2024 2:23 PM | 50 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 40 | 1,000 | 68.95% |
| APPN240517C00055000 | 4/25/2024 3:39 PM | 55 | 0.06 | 0.05 | 0.25 | 0.00 | 0.00% | 4 | 537 | 86.52% |
| APPN240517C00060000 | 4/16/2024 6:47 PM | 60 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 2,937 | 101.95% |
| APPN240517C00065000 | 3/28/2024 4:05 PM | 65 | 0.11 | 0.00 | 1.25 | 0.00 | 0.00% | 3 | 97 | 153.81% |
| APPN240517C00070000 | 4/10/2024 3:33 PM | 70 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 98 | 264 | 100.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240517P00020000 | 4/10/2024 6:46 PM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 24 | 110.94% |
| APPN240517P00022500 | 3/5/2024 3:46 PM | 22.5 | 0.27 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 41 | 149.22% |
| APPN240517P00025000 | 4/8/2024 7:46 PM | 25 | 0.13 | 0.00 | 0.40 | 0.00 | 0.00% | 13 | 69 | 107.03% |
| APPN240517P00030000 | 4/24/2024 5:12 PM | 30 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 405 | 66.99% |
| APPN240517P00035000 | 4/26/2024 2:14 PM | 35 | 1.10 | 1.10 | 1.20 | -0.60 | -35.29% | 5 | 438 | 64.01% |
| APPN240517P00040000 | 4/25/2024 6:30 PM | 40 | 4.80 | 3.60 | 3.80 | 0.00 | 0.00% | 7 | 139 | 64.06% |
| APPN240517P00045000 | 4/22/2024 7:49 PM | 45 | 10.23 | 6.80 | 8.20 | 0.00 | 0.00% | 22 | 228 | 56.84% |
| APPN240517P00050000 | 2/14/2024 3:34 PM | 50 | 18.30 | 12.00 | 14.50 | 0.00 | 0.00% | 5 | 29 | 115.33% |
| APPN240517P00055000 | 12/18/2023 2:40 PM | 55 | 16.80 | 20.60 | 25.50 | 0.00 | 0.00% | 1 | 0 | 286.87% |
| APPN240517P00060000 | 10/5/2023 5:41 PM | 60 | 18.70 | 19.90 | 20.50 | 0.00 | 0.00% | - | 5 | 0.00% |
Related Tickers
BAND Bandwidth Inc.
18.10
+1.77%
OKTA Okta, Inc.
92.98
+0.05%
DOCN DigitalOcean Holdings, Inc.
33.55
+3.43%
WIX Wix.com Ltd.
121.85
+0.55%
CFLT Confluent, Inc.
29.65
+2.63%
MDB MongoDB, Inc.
382.24
+4.40%
ADYEY Adyen N.V.
12.56
-1.64%
NET Cloudflare, Inc.
88.72
+2.25%
ZS Zscaler, Inc.
177.96
+1.80%
DLO DLocal Limited
14.30
+0.11%