Canada markets closed

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 NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210219C000250002021-01-12 3:06PM EST25.0033.1730.1032.600.00-137159.38%
APPS210219C000300002021-01-15 3:55PM EST30.0026.6026.0026.40-3.55-11.77%231114.45%
APPS210219C000350002021-01-15 12:55PM EST35.0022.8020.8022.50-2.87-11.18%1057115.72%
APPS210219C000400002021-01-15 3:27PM EST40.0017.0216.7017.30-3.81-18.29%22217100.98%
APPS210219C000450002021-01-15 3:46PM EST45.0012.8012.6013.20-3.77-22.75%2824795.51%
APPS210219C000500002021-01-15 3:27PM EST50.009.609.509.80-3.12-24.53%15769696.53%
APPS210219C000550002021-01-15 3:49PM EST55.006.876.907.10-2.88-29.54%4321,98296.44%
APPS210219C000600002021-01-15 3:58PM EST60.005.004.905.00-2.30-31.51%1,0062,77196.22%
APPS210219C000650002021-01-15 3:58PM EST65.003.403.403.50-2.05-37.61%42096096.36%
APPS210219C000700002021-01-15 3:54PM EST70.002.352.402.50-1.75-42.68%5951,23597.92%
APPS210219C000750002021-01-15 3:52PM EST75.001.651.601.75-1.45-46.77%36736098.02%
APPS210219C000800002021-01-15 3:37PM EST80.001.201.101.25-1.00-45.45%6719299.12%
APPS210219C000850002021-01-15 11:55AM EST85.000.850.800.90-0.71-45.51%681,042100.88%
APPS210219C000900002021-01-15 3:24PM EST90.000.650.500.70-0.50-43.48%38278101.76%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210219P000250002021-01-15 3:46PM EST25.000.100.000.30+0.05+100.00%1553135.94%
APPS210219P000300002021-01-15 3:08PM EST30.000.180.100.60-0.02-10.00%19143126.56%
APPS210219P000350002021-01-15 3:42PM EST35.000.430.400.50+0.03+7.50%95646105.27%
APPS210219P000400002021-01-15 3:46PM EST40.001.000.951.10+0.20+25.00%1396,771101.47%
APPS210219P000450002021-01-15 3:42PM EST45.002.052.002.10+0.45+28.12%2101,04398.58%
APPS210219P000500002021-01-15 3:35PM EST50.003.703.603.90+0.77+26.28%21691798.05%
APPS210219P000550002021-01-15 3:56PM EST55.006.105.906.20+1.22+25.00%32031997.05%
APPS210219P000600002021-01-15 2:09PM EST60.009.058.909.20+1.85+25.69%17922097.53%
APPS210219P000650002021-01-15 3:16PM EST65.0012.3012.4012.90+1.54+14.31%42499.32%
APPS210219P000700002021-01-13 11:31AM EST70.0014.8016.3016.600.00-313497.75%
APPS210219P000750002021-01-06 1:43PM EST75.0022.9020.5021.700.00-118106.30%
APPS210219P000800002021-01-07 10:18AM EST80.0022.0525.0025.900.00-223105.47%
APPS210219P000850002020-12-28 12:58PM EST85.0029.8029.7030.200.00-13103.52%
APPS210219P000900002021-01-12 10:41AM EST90.0039.6034.3035.700.00-341114.65%