Canada markets close in 4 hours 15 minutes

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
11.07-0.11 (-0.94%)
As of 11:45AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS230324C000050002023-02-06 12:56PM EDT5.0011.705.455.650.00--10.00%
APPS230324C000075002023-02-27 11:08AM EDT7.503.653.503.650.00--150.00%
APPS230324C000090002023-03-13 1:17PM EDT9.000.992.022.170.00-1326131.25%
APPS230324C000095002023-03-21 3:22PM EDT9.501.801.591.690.00-40144135.94%
APPS230324C000100002023-03-22 11:23AM EDT10.001.151.121.16-0.11-8.73%50101.56%
APPS230324C000105002023-03-22 11:08AM EDT10.500.720.670.74-0.17-19.10%2350188.28%
APPS230324C000110002023-03-22 10:42AM EDT11.000.440.360.40-0.10-18.52%3789985.55%
APPS230324C000115002023-03-22 11:24AM EDT11.500.180.150.18-0.12-40.00%581,47382.03%
APPS230324C000120002023-03-22 10:28AM EDT12.000.070.050.07-0.05-41.67%2247881.25%
APPS230324C000125002023-03-21 3:35PM EDT12.500.040.020.030.00-1735087.50%
APPS230324C000130002023-03-22 10:43AM EDT13.000.010.010.02-0.01-50.00%30096.88%
APPS230324C000135002023-03-20 12:32PM EDT13.500.010.000.020.00-2342109.38%
APPS230324C000140002023-03-21 10:31AM EDT14.000.010.000.020.00-10125.00%
APPS230324C000145002023-03-17 2:17PM EDT14.500.020.000.020.00-131140.63%
APPS230324C000150002023-03-20 12:11PM EDT15.000.020.000.020.00-168156.25%
APPS230324C000155002023-02-22 12:17PM EDT15.500.130.000.020.00-13115168.75%
APPS230324C000160002023-03-03 4:00PM EDT16.000.030.000.010.00-60168.75%
APPS230324C000165002023-02-21 11:05AM EDT16.500.090.000.010.00-211175.00%
APPS230324C000170002023-02-13 12:39PM EDT17.000.170.000.030.00-582218.75%
APPS230324C000180002023-02-15 4:59PM EDT18.000.140.000.030.00-28243.75%
APPS230324C000185002023-03-07 2:08PM EDT18.500.020.000.010.00-12225.00%
APPS230324C000190002023-02-09 3:11PM EDT19.000.110.000.330.00-12404.69%
APPS230324C000200002023-03-21 9:51AM EDT20.000.010.000.010.00-10250.00%
APPS230324C000210002023-02-09 3:52PM EDT21.000.240.000.170.00-1314399.22%
APPS230324C000240002023-02-14 12:33PM EDT24.000.030.001.020.00-13688.28%
APPS230324C000250002023-03-21 10:11AM EDT25.000.010.000.000.00-4050.00%
APPS230324C000300002023-03-01 3:22PM EDT30.000.010.000.010.00-823387.50%
PutsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS230324P000070002023-03-15 11:17AM EDT7.000.030.000.010.00-200212.50%
APPS230324P000075002023-03-17 10:43AM EDT7.500.060.000.010.00-20187.50%
APPS230324P000080002023-03-20 10:55AM EDT8.000.010.000.020.00-3152171.88%
APPS230324P000085002023-03-21 11:53AM EDT8.500.010.000.030.00-1271153.13%
APPS230324P000090002023-03-21 3:31PM EDT9.000.010.000.030.00-206366125.00%
APPS230324P000095002023-03-22 10:23AM EDT9.500.030.020.030.00-20107.81%
APPS230324P000100002023-03-22 10:46AM EDT10.000.050.050.070.00-3099.22%
APPS230324P000105002023-03-22 10:01AM EDT10.500.150.120.150.00-8031,28089.84%
APPS230324P000110002023-03-22 11:22AM EDT11.000.320.280.31+0.09+39.13%226582.81%
APPS230324P000115002023-03-22 9:31AM EDT11.500.640.560.59+0.19+42.22%37578.13%
APPS230324P000120002023-03-21 10:11AM EDT12.001.290.941.010.00-4076.56%
APPS230324P000125002023-03-16 3:20PM EDT12.502.081.411.500.00-2090.63%
APPS230324P000130002023-03-20 10:45AM EDT13.002.531.922.000.00-26115.63%
APPS230324P000135002023-03-22 10:41AM EDT13.502.272.402.50-0.31-12.02%18225128.13%
APPS230324P000140002023-03-10 1:57PM EDT14.004.302.903.000.00-114145.31%
APPS230324P000145002023-02-28 3:47PM EDT14.503.723.303.550.00-6050.00%
APPS230324P000150002023-03-10 4:55PM EDT15.005.313.854.050.00-14178.13%
APPS230324P000155002023-03-07 12:07PM EDT15.504.974.354.500.00-2050.00%
APPS230324P000160002023-02-23 12:30PM EDT16.004.704.855.000.00-40100.00%
APPS230324P000165002023-02-27 4:17PM EDT16.505.855.355.500.00-30100.00%
APPS230324P000190002023-02-02 10:59AM EDT19.002.857.858.150.00--0343.75%
APPS230324P000195002023-02-02 10:59AM EDT19.503.208.308.600.00--0296.88%
APPS230324P000200002023-02-23 2:49PM EDT20.008.618.859.000.00-54100.00%