Canada markets open in 3 hours 35 minutes

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
39.58-1.75 (-4.23%)
At close: 04:00PM EST
41.11 +1.53 (+3.87%)
Pre-Market: 05:43AM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS220128C000350002022-01-25 3:25PM EST35.005.750.000.000.00-1000.00%
APPS220128C000400002022-01-25 3:47PM EST40.001.850.000.000.00-24903.13%
APPS220128C000410002022-01-25 3:30PM EST41.001.280.000.000.00-143012.50%
APPS220128C000415002022-01-25 3:37PM EST41.501.070.000.000.00-100012.50%
APPS220128C000420002022-01-25 3:59PM EST42.000.880.000.000.00-66012.50%
APPS220128C000425002022-01-25 3:43PM EST42.500.810.000.000.00-244025.00%
APPS220128C000430002022-01-25 3:48PM EST43.000.650.000.000.00-96025.00%
APPS220128C000440002022-01-25 3:52PM EST44.000.390.000.000.00-44025.00%
APPS220128C000450002022-01-25 3:55PM EST45.000.260.000.000.00-332025.00%
APPS220128C000460002022-01-25 2:45PM EST46.000.270.000.000.00-43050.00%
APPS220128C000470002022-01-25 3:32PM EST47.000.150.000.000.00-101050.00%
APPS220128C000480002022-01-25 3:47PM EST48.000.110.000.000.00-58050.00%
APPS220128C000490002022-01-25 2:59PM EST49.000.110.000.000.00-5050.00%
APPS220128C000500002022-01-25 3:53PM EST50.000.060.000.000.00-132050.00%
APPS220128C000510002022-01-25 3:04PM EST51.000.070.000.000.00-12050.00%
APPS220128C000520002022-01-25 11:34AM EST52.000.070.000.000.00-1050.00%
APPS220128C000530002022-01-25 1:20PM EST53.000.040.000.000.00-16050.00%
APPS220128C000540002022-01-25 9:30AM EST54.000.060.000.000.00-2050.00%
APPS220128C000550002022-01-25 2:56PM EST55.000.040.000.000.00-31050.00%
APPS220128C000560002022-01-25 2:47PM EST56.000.030.000.000.00-9050.00%
APPS220128C000565002022-01-25 11:04AM EST56.500.030.000.000.00-8050.00%
APPS220128C000570002022-01-25 2:02PM EST57.000.020.000.000.00-3050.00%
APPS220128C000580002022-01-20 12:19PM EST58.000.030.000.000.00-13050.00%
APPS220128C000585002022-01-24 10:09AM EST58.500.020.000.000.00-2050.00%
APPS220128C000590002022-01-25 12:12PM EST59.000.010.000.000.00-2050.00%
APPS220128C000600002022-01-25 1:28PM EST60.000.010.000.000.00-3050.00%
APPS220128C000610002022-01-19 2:08PM EST61.000.020.000.000.00-2050.00%
APPS220128C000620002022-01-18 11:13AM EST62.000.210.000.000.00-7050.00%
APPS220128C000630002022-01-20 9:30AM EST63.000.040.000.000.00-1050.00%
APPS220128C000640002022-01-25 9:35AM EST64.000.010.000.000.00-1050.00%
APPS220128C000650002022-01-25 10:18AM EST65.000.010.000.000.00-6050.00%
APPS220128C000660002022-01-20 10:34AM EST66.000.030.000.000.00-23050.00%
APPS220128C000670002022-01-21 3:47PM EST67.000.010.000.000.00-1050.00%
APPS220128C000680002022-01-21 10:09AM EST68.000.030.000.000.00-1050.00%
APPS220128C000690002022-01-21 3:07PM EST69.000.020.000.000.00-1050.00%
APPS220128C000700002022-01-24 10:22AM EST70.000.020.000.000.00-1050.00%
APPS220128C000710002022-01-18 12:23PM EST71.000.150.000.000.00-1050.00%
APPS220128C000720002022-01-14 12:19PM EST72.000.100.000.000.00-2050.00%
APPS220128C000730002022-01-14 1:20PM EST73.000.040.000.000.00-10050.00%
APPS220128C000750002022-01-24 2:25PM EST75.000.010.000.000.00-5050.00%
APPS220128C000800002022-01-19 1:45PM EST80.000.010.000.000.00-6050.00%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS220128P000350002022-01-25 3:58PM EST35.000.480.000.000.00-507025.00%
APPS220128P000400002022-01-25 3:28PM EST40.002.150.000.000.00-14100.00%
APPS220128P000410002022-01-25 3:26PM EST41.002.320.000.000.00-3400.00%
APPS220128P000415002022-01-25 11:45AM EST41.502.240.000.000.00-900.00%
APPS220128P000420002022-01-25 2:32PM EST42.002.780.000.000.00-600.00%
APPS220128P000425002022-01-25 3:25PM EST42.503.050.000.000.00-900.00%
APPS220128P000430002022-01-25 3:46PM EST43.003.600.000.000.00-1300.00%
APPS220128P000440002022-01-25 3:43PM EST44.004.400.000.000.00-1600.00%
APPS220128P000450002022-01-25 3:52PM EST45.005.750.000.000.00-800.00%
APPS220128P000460002022-01-25 9:51AM EST46.007.000.000.000.00-700.00%
APPS220128P000470002022-01-24 1:28PM EST47.008.100.000.000.00-1900.00%
APPS220128P000480002022-01-24 2:12PM EST48.009.080.000.000.00-3500.00%
APPS220128P000490002022-01-21 3:26PM EST49.0011.000.000.000.00-500.00%
APPS220128P000500002022-01-25 2:42PM EST50.009.500.000.000.00-800.00%
APPS220128P000510002022-01-25 1:33PM EST51.0011.800.000.000.00-200.00%
APPS220128P000520002022-01-25 3:24PM EST52.0011.650.000.000.00-200.00%
APPS220128P000530002022-01-21 9:46AM EST53.0016.800.000.000.00-1000.00%
APPS220128P000540002022-01-24 3:50PM EST54.0013.020.000.000.00-100.00%
APPS220128P000550002022-01-24 9:30AM EST55.0015.800.000.000.00-100.00%
APPS220128P000560002022-01-24 11:49AM EST56.0019.970.000.000.00-100.00%
APPS220128P000565002022-01-21 2:27PM EST56.5020.470.000.000.00-100.00%
APPS220128P000570002022-01-25 3:58PM EST57.0017.500.000.000.00-700.00%
APPS220128P000580002022-01-24 1:44PM EST58.0020.050.000.000.00-100.00%
APPS220128P000585002022-01-21 3:20PM EST58.5018.350.000.000.00-300.00%
APPS220128P000590002022-01-25 12:58PM EST59.0020.360.000.000.00-100.00%
APPS220128P000600002022-01-25 3:09PM EST60.0019.450.000.000.00-2400.00%
APPS220128P000610002022-01-25 10:03AM EST61.0021.200.000.000.00-500.00%
APPS220128P000620002022-01-25 11:16AM EST62.0022.780.000.000.00-2800.00%
APPS220128P000630002022-01-24 2:05PM EST63.0023.990.000.000.00-100.00%
APPS220128P000640002022-01-21 3:27PM EST64.0023.900.000.000.00-100.00%
APPS220128P000650002022-01-24 10:15AM EST65.0027.930.000.000.00-400.00%
APPS220128P000660002022-01-21 10:31AM EST66.0025.210.000.000.00-100.00%
APPS220128P000670002022-01-13 1:38PM EST67.0016.240.000.000.00-200.00%
APPS220128P000680002022-01-24 2:12PM EST68.0028.800.000.000.00-2000.00%
APPS220128P000690002022-01-25 12:42PM EST69.0030.080.000.000.00-500.00%
APPS220128P000700002022-01-24 2:32PM EST70.0030.830.000.000.00-1000.00%
APPS220128P000710002022-01-25 1:07PM EST71.0032.400.000.000.00-100.00%
APPS220128P000720002022-01-24 11:49AM EST72.0036.300.000.000.00-1000.00%
APPS220128P000730002022-01-25 12:16PM EST73.0034.300.000.000.00-100.00%
APPS220128P000750002022-01-21 2:22PM EST75.0034.110.000.000.00-800.00%