26.94
-1.12
(-4.01%)
As of 12:19:53 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN250417C00027500 | 4/9/2025 1:48 PM | 27.5 | 1.55 | 0.75 | 0.90 | 0.00 | 0.00% | 1,603 | 772 | 67.19% |
| APPN250417C00030000 | 4/9/2025 2:01 PM | 30 | 0.45 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 114 | 61.33% |
| APPN250417C00032500 | 3/31/2025 1:41 PM | 32.5 | 0.23 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 268 | 104.49% |
| APPN250417C00035000 | 4/4/2025 12:59 PM | 35 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 89 | 94.14% |
| APPN250417C00037500 | 3/28/2025 11:19 AM | 37.5 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 57 | 133.98% |
| APPN250417C00040000 | 3/24/2025 3:29 PM | 40 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 47 | 177.73% |
| APPN250417C00042500 | 3/13/2025 11:23 AM | 42.5 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 40 | 117 | 147.66% |
| APPN250417C00045000 | 3/14/2025 2:11 PM | 45 | 0.08 | 0.00 | 2.15 | 0.00 | 0.00% | 10 | 43 | 313.09% |
| APPN250417C00047500 | 3/10/2025 12:14 PM | 47.5 | 0.05 | 0.00 | 1.65 | 0.00 | 0.00% | 2 | 3 | 308.20% |
| APPN250417C00050000 | 2/21/2025 3:56 PM | 50 | 0.08 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 4 | 242.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN250417P00022500 | 4/7/2025 1:56 PM | 22.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| APPN250417P00025000 | 4/10/2025 11:21 AM | 25 | 0.30 | 0.25 | 0.40 | -0.36 | -54.55% | 20 | 99 | 66.21% |
| APPN250417P00027500 | 4/10/2025 11:25 AM | 27.5 | 1.20 | 1.15 | 1.30 | -1.35 | -52.94% | 6 | 14,280 | 57.32% |
| APPN250417P00030000 | 4/8/2025 9:53 AM | 30 | 3.20 | 2.95 | 3.20 | 0.00 | 0.00% | 1 | 199 | 60.74% |
| APPN250417P00032500 | 4/4/2025 10:15 AM | 32.5 | 6.37 | 5.30 | 5.70 | 0.00 | 0.00% | 2 | 23 | 90.43% |
| APPN250417P00035000 | 3/28/2025 11:38 AM | 35 | 5.38 | 6.00 | 9.40 | 0.00 | 0.00% | 1 | 7 | 232.03% |
| APPN250417P00037500 | 3/19/2025 12:16 PM | 37.5 | 7.10 | 8.50 | 11.90 | 0.00 | 0.00% | 2 | 0 | 262.70% |
| APPN250417P00040000 | 2/20/2025 10:32 AM | 40 | 4.70 | 8.80 | 11.40 | 0.00 | 0.00% | - | 3 | 0.00% |
Related Tickers
BAND Bandwidth Inc.
12.09
-7.04%
CFLT Confluent, Inc.
20.90
-8.57%
OKTA Okta, Inc.
99.09
-2.60%
TWLO Twilio Inc.
84.56
-8.07%
DOCN DigitalOcean Holdings, Inc.
27.75
-9.54%
FIVN Five9, Inc.
22.81
-9.70%
ZS Zscaler, Inc.
191.07
-5.47%
PATH UiPath Inc.
10.42
-6.00%
MDB MongoDB, Inc.
159.07
-7.16%
ADYEY Adyen N.V.
14.83
-7.37%