Log in
NASDAQ:APPN

Appian Options Chain and Prices

$137.04
+11.98 (+9.58 %)
(As of 11/23/2020 12:00 AM ET)
Add
Compare
Today's Range
$126.60
Now: $137.04
$138.65
50-Day Range
$63.30
MA: $84.18
$125.06
52-Week Range
$29.07
Now: $137.04
$138.65
Volume1.90 million shs
Average Volume961,737 shs
Market Capitalization$9.60 billion
P/E RatioN/A
Dividend YieldN/A
Beta0.99

Options Chain

Appian (NASDAQ:APPN) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/18/2020$170.00$3.025Call402880
(+0)
0.8534880.1968414
12/18/2020$165.00$3.400Call2200
(+0)
0.816040.2229261
12/18/2020$160.00$5.350Call100336018
(+18)
0.901447
(+0.118753)
0.29515337
12/18/2020$155.00$5.400Call2909618422
(+22)
0.813077
(+0.077625)
0.31843153
12/18/2020$150.00$6.550Call59173071
(+66)
0.797727
(+0.085516)
0.3713929
12/18/2020$145.00$8.700Call6896651132
(+118)
0.835132
(+0.152455)
0.44085863
12/18/2020$140.00$10.200Call19210349279
(+6)
0.80475
(+0.088173)
0.50163779
12/18/2020$135.00$11.850Call27610878157
(+120)
0.76145
(-0.003015)
0.569529123
12/18/2020$130.00$15.300Call755116178
(+100)
0.821884
(+0.080211)
0.63795147
12/18/2020$125.00$18.350Call1074355279
(+50)
0.82986
(+0.05264)
0.70272748
12/18/2020$120.00$21.100Call46276214
(-12)
0.780259
(+0.020301)
0.77415828
12/18/2020$115.00$25.700Call29231337
(-4)
0.874966
(+0.080539)
0.8106929
12/18/2020$110.00$29.750Call38342344
(-11)
0.898152
(+0.115093)
0.85378814
12/18/2020$105.00$34.100Call100212
(+1)
0.9356
(+0.042559)
0.8869131
12/18/2020$100.00$38.650Call430162
(-12)
0.984556
(+0.196171)
0.9118023
12/18/2020$95.00$43.550Call211213
(+5)
1.08698
(+0.100768)
0.9236992
12/18/2020$90.00$48.300Call1110055
(+4)
1.15731
(+0.191948)
0.9381992
12/18/2020$85.00$53.050Call10064
(+1)
1.21881
(+0.188693)
0.9512411
12/18/2020$80.00$57.700Call000133
(+0)
1.23099
(+0.097159)
0.9665220
12/18/2020$75.00$62.450Call54041
(-1)
1.24229
(-0.010984)
0.978144
12/18/2020$70.00$67.300Call00022
(+0)
1.26846
(-0.025639)
0.9857290
12/18/2020$65.00$72.100Call00011
(+0)
1.1566
(-0.217803)
0.9955470
12/18/2020$60.00$77.250Call00015
(+1)
1.48231
(-0.083986)
0.9899140
12/18/2020$55.00$82.300Call0000
(+0)
1.67865
(+0.055646)
0.9892150
12/18/2020$50.00$87.550Call0002
(+0)
2.05253
(+0.259387)
0.984050
12/18/2020$45.00$92.550Call0000
(+0)
2.28159
(+0.26302)
0.9847530
12/18/2020$40.00$97.600Call0000
(+0)
2.55811
(+0.328289)
0.9851520
12/18/2020$35.00$102.550Call0001
(+1)
2.76093
(+0.290464)
0.9877870
12/18/2020$170.00$35.850Put110110
(+0)
0.837472-0.809395
12/18/2020$165.00$31.650Put0000
(+0)
0.840597-0.768720
12/18/2020$160.00$27.200Put0000
(+0)
0.817374
(+0.048329)
-0.7351760
12/18/2020$155.00$23.250Put1010
(+0)
0.799601
(+0.067274)
-0.6853351
12/18/2020$150.00$20.500Put127101161
(+1)
0.874218
(+0.104563)
-0.61186614
12/18/2020$145.00$17.300Put251241
(+1)
0.875367
(+0.085092)
-0.55229712
12/18/2020$140.00$13.900Put28622174
(+146)
0.853187
(+0.088953)
-0.49311320
12/18/2020$135.00$10.550Put61262910
(+9)
0.812953
(+0.091884)
-0.42984833
12/18/2020$130.00$7.550Put109296532
(+25)
0.765665
(+0.025261)
-0.35756940
12/18/2020$125.00$6.650Put25211398248
(+204)
0.859548
(+0.129984)
-0.300221153
12/18/2020$120.00$5.150Put1,11399962270
(+156)
0.873419
(+0.152058)
-0.243329138
12/18/2020$115.00$3.500Put922327270
(+67)
0.8617
(+0.056217)
-0.18505236
12/18/2020$110.00$2.900Put16160822474
(+166)
0.916141
(+0.150111)
-0.14986162
12/18/2020$105.00$1.850Put59434135
(+47)
0.913797
(+0.076232)
-0.10590514
12/18/2020$100.00$1.825Put14761351409
(+1060)
1.0237
(+0.190434)
-0.09377166
12/18/2020$95.00$1.325Put60115135
(+14)
1.04831
(+0.106007)
-0.0697214
12/18/2020$90.00$1.100Put2212693
(+3)
1.12887
(+0.235974)
-0.05601817
12/18/2020$85.00$0.675Put130670
(-1)
1.11793
(+0.161314)
-0.0369668
12/18/2020$80.00$0.000Put770183
(-21)
1.19181
(+0.145304)
0.02
12/18/2020$75.00$0.625Put707256
(+0)
1.34616
(+0.214727)
-0.0287634
12/18/2020$70.00$0.000Put550231
(+0)
1.26602
(+0.091536)
0.02
12/18/2020$65.00$0.125Put34945302445
(+14)
1.28291
(+0.267741)
-0.007319
12/18/2020$60.00$0.100Put100072
(+10)
1.35866
(+0.165327)
-0.0056231
12/18/2020$55.00$0.000Put50562
(+0)
1.460990.02
12/18/2020$50.00$0.025Put1108
(+0)
1.41399-0.0015271
12/18/2020$45.00$0.000Put00033
(+0)
0.00
12/18/2020$40.00$0.000Put00014
(+0)
0.00
12/18/2020$35.00$0.025Put0000
(+0)
1.88495
(+0.064866)
-0.0010860
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/24/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.