NasdaqGM - Delayed Quote USD
AppFolio, Inc. (APPF)
214.29
-1.46
(-0.68%)
At close: May 9 at 4:00:00 PM EDT
214.29
0.00
(0.00%)
After hours: May 9 at 4:05:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPF250516C00140000 | 4/7/2025 2:51 PM | 140 | 77.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| APPF250516C00190000 | 4/25/2025 10:34 AM | 190 | 16.20 | 23.40 | 26.50 | 0.00 | 0.00% | 1 | 1 | 62.65% |
| APPF250516C00195000 | 4/30/2025 9:53 AM | 195 | 8.90 | 19.10 | 21.60 | 0.00 | 0.00% | 1 | 20 | 59.57% |
| APPF250516C00200000 | 5/2/2025 10:59 AM | 200 | 12.00 | 13.90 | 17.20 | 0.00 | 0.00% | 1 | 34 | 50.83% |
| APPF250516C00210000 | 5/8/2025 2:28 PM | 210 | 8.89 | 6.00 | 8.10 | 0.00 | 0.00% | 1 | 26 | 48.63% |
| APPF250516C00220000 | 5/8/2025 1:40 PM | 220 | 2.91 | 1.25 | 3.10 | 0.00 | 0.00% | 2 | 19 | 45.76% |
| APPF250516C00230000 | 5/5/2025 1:48 PM | 230 | 0.85 | 0.00 | 1.70 | 0.00 | 0.00% | 4 | 60 | 56.13% |
| APPF250516C00240000 | 5/8/2025 1:15 PM | 240 | 0.10 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 15 | 61.52% |
| APPF250516C00250000 | 5/5/2025 12:51 PM | 250 | 0.25 | 0.00 | 1.55 | 0.00 | 0.00% | 10 | 85 | 76.03% |
| APPF250516C00260000 | 5/8/2025 12:37 PM | 260 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 571 | 53.52% |
| APPF250516C00270000 | 4/28/2025 9:44 AM | 270 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 31 | 102.73% |
| APPF250516C00280000 | 4/24/2025 3:59 PM | 280 | 1.66 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 5 | 115.04% |
| APPF250516C00290000 | 5/2/2025 12:34 PM | 290 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 5 | 126.66% |
| APPF250516C00300000 | 4/24/2025 3:54 PM | 300 | 0.75 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 3 | 137.60% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPF250516P00140000 | 4/7/2025 11:10 AM | 140 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| APPF250516P00150000 | 4/25/2025 3:57 PM | 150 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 648 | 102.73% |
| APPF250516P00155000 | 4/25/2025 10:31 AM | 155 | 0.25 | 0.00 | 1.55 | 0.00 | 0.00% | 11 | 12 | 143.26% |
| APPF250516P00165000 | 4/25/2025 2:50 PM | 165 | 0.55 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 21 | 120.90% |
| APPF250516P00175000 | 4/30/2025 3:19 PM | 175 | 0.45 | 0.05 | 2.25 | 0.00 | 0.00% | 2 | 7 | 107.52% |
| APPF250516P00180000 | 5/5/2025 2:55 PM | 180 | 0.15 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 9 | 87.50% |
| APPF250516P00185000 | 4/29/2025 3:44 PM | 185 | 1.30 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 13 | 77.20% |
| APPF250516P00190000 | 4/29/2025 11:10 AM | 190 | 2.11 | 0.00 | 1.85 | 0.00 | 0.00% | 1 | 16 | 68.36% |
| APPF250516P00195000 | 5/8/2025 11:17 AM | 195 | 0.40 | 0.00 | 1.95 | 0.00 | 0.00% | 1 | 7 | 58.11% |
| APPF250516P00200000 | 5/9/2025 11:38 AM | 200 | 1.13 | 0.25 | 1.25 | 0.34 | 43.04% | 10 | 12 | 50.68% |
| APPF250516P00210000 | 5/9/2025 11:38 AM | 210 | 2.48 | 1.45 | 4.10 | -0.78 | -23.93% | 10 | 20 | 51.22% |
| APPF250516P00220000 | 5/5/2025 11:51 AM | 220 | 8.00 | 5.90 | 8.30 | 0.00 | 0.00% | 4 | 10 | 41.09% |
| APPF250516P00230000 | 5/1/2025 10:03 AM | 230 | 23.86 | 14.50 | 17.20 | 0.00 | 0.00% | 1 | 46 | 53.49% |
| APPF250516P00240000 | 4/25/2025 10:10 AM | 240 | 36.00 | 24.00 | 27.10 | 0.00 | 0.00% | 16 | 0 | 71.22% |
| APPF250516P00250000 | 4/24/2025 2:26 PM | 250 | 24.90 | 33.70 | 37.20 | 0.00 | 0.00% | - | 0 | 89.87% |
| APPF250516P00280000 | 4/25/2025 9:30 AM | 280 | 71.80 | 63.70 | 67.20 | 0.00 | 0.00% | 2 | 0 | 133.45% |
| APPF250516P00320000 | 4/9/2025 1:31 PM | 320 | 97.11 | 103.70 | 107.20 | 0.00 | 0.00% | 1 | 0 | 180.32% |
Related Tickers
PCTY Paylocity Holding Corporation
194.61
+0.55%
ALRM Alarm.com Holdings, Inc.
56.04
+1.32%
PCOR Procore Technologies, Inc.
65.63
-1.16%
DSGX The Descartes Systems Group Inc.
107.46
-1.15%
GWRE Guidewire Software, Inc.
213.57
+0.07%
CCCS CCC Intelligent Solutions Holdings Inc.
9.01
+0.84%
WK Workiva Inc.
67.57
-1.72%
BL BlackLine, Inc.
53.23
+0.51%
TYL Tyler Technologies, Inc.
560.25
-0.45%
ROP Roper Technologies, Inc.
570.48
-0.78%