Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
86.77-0.19 (-0.22%)
At close: 4:00PM EDT
86.76 -0.01 (-0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS211022C000500002021-10-19 12:50PM EDT50.0037.7036.5037.20+5.30+16.36%414276.56%
APPS211022C000550002021-10-19 1:15PM EDT55.0033.0030.0033.40+2.20+7.14%323433.40%
APPS211022C000560002021-10-13 11:17AM EDT56.0026.1030.3031.600.00-55255.08%
APPS211022C000570002021-10-19 10:37AM EDT57.0030.2029.2030.90+5.31+21.33%17266.41%
APPS211022C000580002021-10-14 11:49AM EDT58.0026.1628.5029.300.00-15225.00%
APPS211022C000590002021-09-28 11:10AM EDT59.0012.6327.3029.000.00-103263.28%
APPS211022C000600002021-10-19 10:37AM EDT60.0027.2026.2027.40+4.92+22.08%940169.53%
APPS211022C000610002021-10-19 10:37AM EDT61.0026.2025.0026.70+4.84+22.66%315185.55%
APPS211022C000620002021-10-18 10:24AM EDT62.0024.5024.5025.200.00-142178.13%
APPS211022C000630002021-10-19 10:37AM EDT63.0024.2023.5024.10+1.41+6.19%156149.22%
APPS211022C000640002021-10-19 1:17PM EDT64.0024.1022.5023.20+1.00+4.33%2312163.28%
APPS211022C000650002021-10-18 3:53PM EDT65.0022.3021.5022.500.00-175187.11%
APPS211022C000660002021-10-19 1:15PM EDT66.0022.0020.5021.00+0.71+3.33%468178.71%
APPS211022C000670002021-10-19 9:58AM EDT67.0020.9019.5020.10+2.21+11.82%582123.44%
APPS211022C000680002021-10-18 12:40PM EDT68.0018.8018.5019.700.00-159175.20%
APPS211022C000690002021-10-15 3:26PM EDT69.0019.1017.5018.50+2.30+13.69%330154.30%
APPS211022C000700002021-10-19 3:43PM EDT70.0016.6016.5017.10+1.80+12.16%376104.69%
APPS211022C000710002021-10-18 10:36AM EDT71.0014.8015.5016.400.00-121131.64%
APPS211022C000715002021-10-12 11:20AM EDT71.5011.7714.9015.800.00-2027110.55%
APPS211022C000720002021-10-18 1:01PM EDT72.0015.3914.5015.300.00-133116.60%
APPS211022C000725002021-10-18 1:01PM EDT72.5014.9014.0015.000.00-716126.76%
APPS211022C000730002021-10-19 10:01AM EDT73.0014.5013.5014.20+0.07+0.49%139100.39%
APPS211022C000735002021-10-19 10:06AM EDT73.5013.9213.0013.70+0.95+7.32%41196.88%
APPS211022C000740002021-10-19 9:49AM EDT74.0014.0012.5013.60+1.90+15.70%158120.31%
APPS211022C000750002021-10-19 2:19PM EDT75.0012.8011.5012.10+0.61+5.00%461874.22%
APPS211022C000760002021-10-18 9:55AM EDT76.009.7010.4011.400.00-13787.89%
APPS211022C000770002021-10-19 2:19PM EDT77.0010.809.6010.60+0.55+5.37%1626100.39%
APPS211022C000780002021-10-19 9:53AM EDT78.0010.508.609.50+1.50+16.67%212188.28%
APPS211022C000790002021-10-18 12:42PM EDT79.008.307.408.700.00-26980.27%
APPS211022C000800002021-10-19 2:27PM EDT80.007.606.807.30+0.40+5.56%1635672.07%
APPS211022C000810002021-10-19 10:47AM EDT81.006.805.806.30+1.65+32.04%43863.97%
APPS211022C000820002021-10-19 1:50PM EDT82.005.924.906.00+0.39+7.05%2715876.27%
APPS211022C000830002021-10-19 3:57PM EDT83.004.204.104.60-0.70-14.29%1214661.82%
APPS211022C000840002021-10-19 2:46PM EDT84.003.603.303.80-0.38-9.55%1211159.67%
APPS211022C000850002021-10-19 3:33PM EDT85.002.902.653.10-0.30-9.37%4856459.81%
APPS211022C000860002021-10-19 3:35PM EDT86.002.202.152.40-0.58-20.86%2114859.67%
APPS211022C000865002021-10-19 3:51PM EDT86.501.931.802.05-0.70-26.62%198457.03%
APPS211022C000870002021-10-19 3:43PM EDT87.001.701.551.90-0.53-23.77%6958958.50%
APPS211022C000875002021-10-19 3:46PM EDT87.501.451.401.70-0.65-30.95%557360.06%
APPS211022C000880002021-10-19 3:26PM EDT88.001.301.201.50-0.60-31.58%849360.16%
APPS211022C000885002021-10-19 3:31PM EDT88.501.251.051.20-0.35-21.88%444258.79%
APPS211022C000890002021-10-19 3:07PM EDT89.001.100.901.05-0.30-21.43%17919359.28%
APPS211022C000900002021-10-19 3:59PM EDT90.000.700.650.75-0.38-35.19%2881,36459.18%
APPS211022C000950002021-10-19 3:59PM EDT95.000.150.100.20-0.13-46.43%19442465.63%
APPS211022C001000002021-10-19 2:35PM EDT100.000.050.000.05-0.03-37.50%8234269.53%
APPS211022C001050002021-10-14 10:12AM EDT105.000.050.000.150.00-110104.69%
APPS211022C001100002021-10-12 9:57AM EDT110.000.10-0.000.00--350.00%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS211022P000400002021-10-07 11:34AM EDT40.000.040.000.000.00-1150.00%
APPS211022P000450002021-09-27 3:33PM EDT45.000.060.001.250.00-101458.79%
APPS211022P000500002021-10-06 1:17PM EDT50.000.080.001.200.00-399391.60%
APPS211022P000550002021-10-14 2:10PM EDT55.000.040.000.450.00-6112274.61%
APPS211022P000560002021-09-29 3:47PM EDT56.000.790.001.350.00-1044332.03%
APPS211022P000570002021-10-18 10:29AM EDT57.000.020.001.050.00-155302.93%
APPS211022P000580002021-10-05 11:06AM EDT58.000.360.001.150.00-1361298.63%
APPS211022P000590002021-10-13 9:34AM EDT59.000.100.000.050.00-180171.88%
APPS211022P000600002021-10-15 11:54AM EDT60.000.030.000.900.00-1117262.89%
APPS211022P000610002021-10-14 2:05PM EDT61.000.050.000.050.00-224159.38%
APPS211022P000620002021-10-11 12:56PM EDT62.000.150.001.050.00-396252.34%
APPS211022P000630002021-10-08 10:24AM EDT63.000.290.001.050.00-172242.58%
APPS211022P000640002021-10-13 12:33PM EDT64.000.090.000.050.00-1359139.06%
APPS211022P000650002021-10-18 9:44AM EDT65.000.030.000.000.00-219750.00%
APPS211022P000660002021-10-12 10:17AM EDT66.000.350.001.350.00-2587228.13%
APPS211022P000670002021-10-11 11:24AM EDT67.000.280.001.350.00-330218.36%
APPS211022P000680002021-10-18 10:10AM EDT68.000.050.000.050.00-764114.06%
APPS211022P000690002021-10-12 9:50AM EDT69.000.300.000.900.00-1030179.30%
APPS211022P000700002021-10-18 12:09PM EDT70.000.060.000.250.00-2192130.08%
APPS211022P000710002021-10-14 9:30AM EDT71.000.400.001.350.00-345179.98%
APPS211022P000715002021-10-19 3:56PM EDT71.500.070.001.300.00-17173.44%
APPS211022P000720002021-10-14 10:26AM EDT72.000.180.000.800.00-6199148.34%
APPS211022P000725002021-10-15 10:42AM EDT72.500.070.000.800.00-241144.14%
APPS211022P000730002021-10-14 2:05PM EDT73.000.200.000.800.00-1233139.84%
APPS211022P000735002021-10-18 10:13AM EDT73.500.050.000.800.00-626135.55%
APPS211022P000740002021-10-15 3:55PM EDT74.000.050.000.800.00-1670131.25%
APPS211022P000750002021-10-18 2:28PM EDT75.000.080.000.450.00-13304106.64%
APPS211022P000760002021-10-18 3:56PM EDT76.000.100.000.650.00-28100108.20%
APPS211022P000770002021-10-18 1:44PM EDT77.000.150.000.800.00-149208105.86%
APPS211022P000780002021-10-19 3:39PM EDT78.000.250.100.20+0.12+92.31%116176.17%
APPS211022P000790002021-10-19 3:59PM EDT79.000.200.150.200.00-311371.29%
APPS211022P000800002021-10-19 3:39PM EDT80.000.200.150.30-0.10-33.33%5762167.97%
APPS211022P000810002021-10-19 3:38PM EDT81.000.300.250.35-0.28-48.28%214465.23%
APPS211022P000820002021-10-19 3:53PM EDT82.000.400.350.50-0.10-20.00%2817763.87%
APPS211022P000830002021-10-19 3:35PM EDT83.000.600.500.65-0.15-20.00%3935761.62%
APPS211022P000840002021-10-19 3:24PM EDT84.000.850.700.90-0.20-19.05%6735760.45%
APPS211022P000850002021-10-19 3:56PM EDT85.001.100.951.20-0.15-12.00%2,34926858.79%
APPS211022P000860002021-10-19 3:58PM EDT86.001.521.301.60-0.08-5.00%759957.91%
APPS211022P000865002021-10-19 11:22AM EDT86.501.231.451.85-0.64-34.22%113956.89%
APPS211022P000870002021-10-19 3:21PM EDT87.001.971.802.10-0.28-12.44%4413558.30%
APPS211022P000875002021-10-19 3:59PM EDT87.502.182.102.30-0.17-7.23%435357.52%
APPS211022P000880002021-10-19 2:35PM EDT88.002.502.352.70-0.15-5.66%13658.40%
APPS211022P000885002021-10-18 1:16PM EDT88.503.002.652.950.00-1556.93%
APPS211022P000890002021-10-19 1:31PM EDT89.002.353.003.40-0.95-28.79%75859.08%
APPS211022P000900002021-10-19 1:03PM EDT90.003.303.704.10-0.60-15.38%42558.01%
APPS211022P000950002021-10-19 2:54PM EDT95.008.368.008.70+0.16+1.95%111862.50%
APPS211022P001050002021-10-13 9:34AM EDT105.0022.7017.8019.500.00--2145.80%