Digital Turbine, Inc. (APPS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS220708C00012000 | 2022-06-17 11:39AM EDT | 12.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APPS220708C00013000 | 2022-06-13 10:03AM EDT | 13.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS220708C00014000 | 2022-06-21 11:41AM EDT | 14.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS220708C00015000 | 2022-07-05 3:44PM EDT | 15.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| APPS220708C00015500 | 2022-07-01 12:58PM EDT | 15.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APPS220708C00016000 | 2022-07-05 3:58PM EDT | 16.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| APPS220708C00016500 | 2022-07-05 3:52PM EDT | 16.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APPS220708C00017000 | 2022-07-05 3:53PM EDT | 17.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| APPS220708C00017500 | 2022-07-05 3:38PM EDT | 17.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| APPS220708C00018000 | 2022-07-05 3:49PM EDT | 18.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| APPS220708C00018500 | 2022-07-05 3:52PM EDT | 18.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.00% |
| APPS220708C00019000 | 2022-07-05 3:49PM EDT | 19.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.78% |
| APPS220708C00019500 | 2022-07-05 3:59PM EDT | 19.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| APPS220708C00020000 | 2022-07-05 3:59PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| APPS220708C00020500 | 2022-07-05 2:56PM EDT | 20.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| APPS220708C00021000 | 2022-07-05 3:56PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| APPS220708C00021500 | 2022-07-05 3:59PM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| APPS220708C00022000 | 2022-07-05 12:31PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| APPS220708C00022500 | 2022-07-05 3:40PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| APPS220708C00023000 | 2022-06-29 10:50AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| APPS220708C00024000 | 2022-07-05 9:40AM EDT | 24.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS220708C00024500 | 2022-06-29 9:57AM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS220708C00025000 | 2022-07-05 11:24AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS220708C00025500 | 2022-06-27 11:41AM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APPS220708C00026000 | 2022-06-28 11:47AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| APPS220708C00027000 | 2022-06-23 12:36PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| APPS220708C00028000 | 2022-06-08 1:22PM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS220708C00029000 | 2022-06-14 9:34AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS220708C00030000 | 2022-06-02 11:12AM EDT | 30.00 | 0.44 | 0.00 | 0.03 | 0.00 | - | - | 1 | 215.63% |
| APPS220708C00032000 | 2022-06-06 10:14AM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| APPS220708C00033000 | 2022-06-01 3:05PM EDT | 33.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 253.13% |
| APPS220708C00035000 | 2022-05-31 11:33AM EDT | 35.00 | 0.93 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 340.63% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS220708P00009000 | 2022-06-23 1:39PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| APPS220708P00010000 | 2022-06-27 9:32AM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APPS220708P00012000 | 2022-06-23 12:34PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APPS220708P00012500 | 2022-07-01 3:35PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| APPS220708P00013000 | 2022-07-01 3:49PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPS220708P00014000 | 2022-07-05 9:45AM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APPS220708P00014500 | 2022-07-05 9:56AM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| APPS220708P00015000 | 2022-07-05 3:48PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| APPS220708P00015500 | 2022-07-05 12:51PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APPS220708P00016000 | 2022-07-05 3:33PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 50.00% |
| APPS220708P00016500 | 2022-07-05 3:48PM EDT | 16.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| APPS220708P00017000 | 2022-07-05 3:58PM EDT | 17.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| APPS220708P00017500 | 2022-07-05 2:57PM EDT | 17.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| APPS220708P00018000 | 2022-07-05 3:25PM EDT | 18.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| APPS220708P00018500 | 2022-07-05 3:59PM EDT | 18.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| APPS220708P00019000 | 2022-07-05 3:58PM EDT | 19.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| APPS220708P00019500 | 2022-07-05 3:09PM EDT | 19.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APPS220708P00020000 | 2022-07-05 2:45PM EDT | 20.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS220708P00020500 | 2022-06-30 11:21AM EDT | 20.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APPS220708P00021000 | 2022-06-17 10:13AM EDT | 21.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220708P00022000 | 2022-06-30 9:30AM EDT | 22.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APPS220708P00023000 | 2022-06-30 9:30AM EDT | 23.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APPS220708P00024000 | 2022-06-14 11:08AM EDT | 24.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| APPS220708P00025000 | 2022-07-05 2:36PM EDT | 25.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APPS220708P00026000 | 2022-06-07 11:30AM EDT | 26.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS220708P00027000 | 2022-06-09 2:33PM EDT | 27.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220708P00031000 | 2022-06-07 10:44AM EDT | 31.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APPS220708P00033000 | 2022-06-01 12:08PM EDT | 33.00 | 13.18 | 15.75 | 16.00 | 0.00 | - | - | 0 | 737.70% |
| APPS220708P00035000 | 2022-06-21 10:14AM EDT | 35.00 | 18.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
