Stocks Options

LAST PRICE
242.3900
TODAY'S CHANGE (%)
Trending Up5.6600 (2.3909%)

Bid / Lots
177.0000/ 1
Ask / Lots
387.8800/ 2
Open / Previous Close
238.3800 / 236.7300
Day Range
Low 237.2600
High 242.7500
52 Week Range
Low 164.2900
High 274.5600
Volume
195,553
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 45.851

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
APPFIn the Money	$150.50In the Money	$154.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
APPFIn the Money	$145.50In the Money	$150.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
APPFIn the Money	$140.50In the Money	$145.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
APPFIn the Money	$135.50In the Money	$140.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
APPFIn the Money	$130.40In the Money	$134.90In the Money	$155.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
APPFIn the Money	$125.50In the Money	$130.00In the Money	$79.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	APPFOut of the Money	---Out of the Money	$4.20Out of the Money	$1.67Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
APPFIn the Money	$120.50In the Money	$125.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
APPFIn the Money	$115.50In the Money	$120.40In the Money	$110.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
APPFIn the Money	$111.00In the Money	$115.10In the Money	$80.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$130.00	APPFOut of the Money	---Out of the Money	$3.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
APPFIn the Money	$106.00In the Money	$110.40In the Money	$87.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
APPFIn the Money	$101.00In the Money	$105.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	APPFOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
APPFIn the Money	$96.00In the Money	$100.20In the Money	$48.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
APPFIn the Money	$91.00In the Money	$95.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
APPFIn the Money	$86.00In the Money	$90.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	APPFOut of the Money	---Out of the Money	$3.70Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
APPFIn the Money	$81.00In the Money	$85.10In the Money	$58.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$160.00	APPFOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
APPFIn the Money	$76.00In the Money	$80.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	APPFOut of the Money	---Out of the Money	$2.40Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
APPFIn the Money	$70.60In the Money	$75.40In the Money	$65.65In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$170.00	APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
APPFIn the Money	$66.00In the Money	$69.90In the Money	$39.40In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$175.00	APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
APPFIn the Money	$61.00In the Money	$65.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
APPFIn the Money	$56.00In the Money	$60.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$7.85Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
APPFIn the Money	$51.00In the Money	$55.50In the Money	$40.73In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$190.00	APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
APPFIn the Money	$45.90In the Money	$50.50In the Money	$59.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$195.00	APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$4.58Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
APPFIn the Money	$41.50In the Money	$44.80In the Money	$35.46In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$200.00	APPFOut of the Money	$0.05Out of the Money	$5.00Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
APPFIn the Money	$31.50In the Money	$35.40In the Money	$30.15In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$210.00	APPFOut of the Money	---Out of the Money	$2.85Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
APPFIn the Money	$22.50In the Money	$26.40In the Money	$15.50In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$220.00	APPFOut of the Money	$0.10Out of the Money	$3.90Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
APPFIn the Money	$14.50In the Money	$18.30In the Money	$7.98In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$230.00	APPFOut of the Money	$1.50Out of the Money	$5.90Out of the Money	$9.40Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
APPFUnderlying issue's last price	$8.10Underlying issue's last price	$11.90Underlying issue's last price	$8.30Underlying issue's last price	$1.45Underlying issue's last price	1Underlying issue's last price	75Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	APPFUnderlying issue's last price	$5.70Underlying issue's last price	$9.30Underlying issue's last price	$9.40Underlying issue's last price	$-36.80Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price
APPFOut of the Money	$3.50Out of the Money	$7.80Out of the Money	$5.20Out of the Money	$3.20Out of the Money	2Out of the Money	24Out of the Money	Filter Table By Strike Price of$250.00	APPFIn the Money	$11.20In the Money	$15.00In the Money	$46.92In the Money	$0.00In the Money	---In the Money	2In the Money
APPFOut of the Money	$1.55Out of the Money	$5.50Out of the Money	$2.06Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$260.00	APPFIn the Money	$18.80In the Money	$22.00In the Money	$37.30In the Money	$0.00In the Money	---In the Money	---In the Money
APPFOut of the Money	$1.05Out of the Money	$1.95Out of the Money	$1.00Out of the Money	$0.07Out of the Money	1Out of the Money	53Out of the Money	Filter Table By Strike Price of$270.00	APPFIn the Money	$27.10In the Money	$30.50In the Money	$56.90In the Money	$0.00In the Money	---In the Money	---In the Money
APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$280.00	APPFIn the Money	$36.30In the Money	$40.00In the Money	$30.48In the Money	$0.00In the Money	---In the Money	---In the Money
APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$290.00	APPFIn the Money	$45.00In the Money	$49.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
APPFOut of the Money	---Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$300.00	APPFIn the Money	$55.40In the Money	$59.50In the Money	$109.00In the Money	$0.00In the Money	---In the Money	---In the Money
APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$310.00	APPFIn the Money	$65.50In the Money	$69.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
APPFOut of the Money	---Out of the Money	$2.25Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$320.00	APPFIn the Money	$75.50In the Money	$79.50In the Money	$90.40In the Money	$0.00In the Money	---In the Money	---In the Money
APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	APPFIn the Money	$85.50In the Money	$89.50In the Money	$92.75In the Money	$0.00In the Money	---In the Money	---In the Money
APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	APPFIn the Money	$95.50In the Money	$99.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	APPFIn the Money	$105.50In the Money	$109.50In the Money	$159.00In the Money	$0.00In the Money	---In the Money	---In the Money
APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	APPFIn the Money	$115.20In the Money	$119.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$370.00	APPFIn the Money	$125.50In the Money	$129.50In the Money	$103.50In the Money	$0.00In the Money	---In the Money	---In the Money
APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$380.00	APPFIn the Money	$135.50In the Money	$139.50In the Money	$113.50In the Money	$0.00In the Money	---In the Money	---In the Money
APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$390.00	APPFIn the Money	$145.20In the Money	$149.50In the Money	$185.48In the Money	$0.00In the Money	---In the Money	---In the Money
APPFOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$400.00	APPFIn the Money	$155.20In the Money	$159.50In the Money	$189.81In the Money	$0.00In the Money	---In the Money	---In the Money

Appfolio Inc
NASDAQ:APPFUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)