Mail

Canada markets closed

S&P/TSX
17,909.03
-49.07(-0.27%)
S&P 500
3,768.25
-27.29(-0.72%)
DOW
30,814.26
-177.24(-0.57%)

Digital Turbine, Inc. (APPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

55.99-3.98 (-6.64%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

CallsforFebruary 19, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
APPS210219C00025000	2021-01-12 3:06PM EST	25.00	33.17	30.10	32.60	0.00	-	1	37	159.38%
APPS210219C00030000	2021-01-15 3:55PM EST	30.00	26.60	26.00	26.40	-3.55	-11.77%	2	31	114.45%
APPS210219C00035000	2021-01-15 12:55PM EST	35.00	22.80	20.80	22.50	-2.87	-11.18%	10	57	115.72%
APPS210219C00040000	2021-01-15 3:27PM EST	40.00	17.02	16.70	17.30	-3.81	-18.29%	22	217	100.98%
APPS210219C00045000	2021-01-15 3:46PM EST	45.00	12.80	12.60	13.20	-3.77	-22.75%	28	247	95.51%
APPS210219C00050000	2021-01-15 3:27PM EST	50.00	9.60	9.50	9.80	-3.12	-24.53%	157	696	96.53%
APPS210219C00055000	2021-01-15 3:49PM EST	55.00	6.87	6.90	7.10	-2.88	-29.54%	432	1,982	96.44%
APPS210219C00060000	2021-01-15 3:58PM EST	60.00	5.00	4.90	5.00	-2.30	-31.51%	1,006	2,771	96.22%
APPS210219C00065000	2021-01-15 3:58PM EST	65.00	3.40	3.40	3.50	-2.05	-37.61%	420	960	96.36%
APPS210219C00070000	2021-01-15 3:54PM EST	70.00	2.35	2.40	2.50	-1.75	-42.68%	595	1,235	97.92%
APPS210219C00075000	2021-01-15 3:52PM EST	75.00	1.65	1.60	1.75	-1.45	-46.77%	367	360	98.02%
APPS210219C00080000	2021-01-15 3:37PM EST	80.00	1.20	1.10	1.25	-1.00	-45.45%	67	192	99.12%
APPS210219C00085000	2021-01-15 11:55AM EST	85.00	0.85	0.80	0.90	-0.71	-45.51%	68	1,042	100.88%
APPS210219C00090000	2021-01-15 3:24PM EST	90.00	0.65	0.50	0.70	-0.50	-43.48%	38	278	101.76%

PutsforFebruary 19, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
APPS210219P00025000	2021-01-15 3:46PM EST	25.00	0.10	0.00	0.30	+0.05	+100.00%	15	53	135.94%
APPS210219P00030000	2021-01-15 3:08PM EST	30.00	0.18	0.10	0.60	-0.02	-10.00%	19	143	126.56%
APPS210219P00035000	2021-01-15 3:42PM EST	35.00	0.43	0.40	0.50	+0.03	+7.50%	95	646	105.27%
APPS210219P00040000	2021-01-15 3:46PM EST	40.00	1.00	0.95	1.10	+0.20	+25.00%	139	6,771	101.47%
APPS210219P00045000	2021-01-15 3:42PM EST	45.00	2.05	2.00	2.10	+0.45	+28.12%	210	1,043	98.58%
APPS210219P00050000	2021-01-15 3:35PM EST	50.00	3.70	3.60	3.90	+0.77	+26.28%	216	917	98.05%
APPS210219P00055000	2021-01-15 3:56PM EST	55.00	6.10	5.90	6.20	+1.22	+25.00%	320	319	97.05%
APPS210219P00060000	2021-01-15 2:09PM EST	60.00	9.05	8.90	9.20	+1.85	+25.69%	179	220	97.53%
APPS210219P00065000	2021-01-15 3:16PM EST	65.00	12.30	12.40	12.90	+1.54	+14.31%	4	24	99.32%
APPS210219P00070000	2021-01-13 11:31AM EST	70.00	14.80	16.30	16.60	0.00	-	31	34	97.75%
APPS210219P00075000	2021-01-06 1:43PM EST	75.00	22.90	20.50	21.70	0.00	-	1	18	106.30%
APPS210219P00080000	2021-01-07 10:18AM EST	80.00	22.05	25.00	25.90	0.00	-	2	23	105.47%
APPS210219P00085000	2020-12-28 12:58PM EST	85.00	29.80	29.70	30.20	0.00	-	1	3	103.52%
APPS210219P00090000	2021-01-12 10:41AM EST	90.00	39.60	34.30	35.70	0.00	-	3	41	114.65%