Digital Turbine, Inc. (APPS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS220128C00035000 | 2022-01-25 3:25PM EST | 35.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APPS220128C00040000 | 2022-01-25 3:47PM EST | 40.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 3.13% |
| APPS220128C00041000 | 2022-01-25 3:30PM EST | 41.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| APPS220128C00041500 | 2022-01-25 3:37PM EST | 41.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| APPS220128C00042000 | 2022-01-25 3:59PM EST | 42.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| APPS220128C00042500 | 2022-01-25 3:43PM EST | 42.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 25.00% |
| APPS220128C00043000 | 2022-01-25 3:48PM EST | 43.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| APPS220128C00044000 | 2022-01-25 3:52PM EST | 44.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| APPS220128C00045000 | 2022-01-25 3:55PM EST | 45.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 25.00% |
| APPS220128C00046000 | 2022-01-25 2:45PM EST | 46.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| APPS220128C00047000 | 2022-01-25 3:32PM EST | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| APPS220128C00048000 | 2022-01-25 3:47PM EST | 48.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| APPS220128C00049000 | 2022-01-25 2:59PM EST | 49.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| APPS220128C00050000 | 2022-01-25 3:53PM EST | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| APPS220128C00051000 | 2022-01-25 3:04PM EST | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| APPS220128C00052000 | 2022-01-25 11:34AM EST | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS220128C00053000 | 2022-01-25 1:20PM EST | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| APPS220128C00054000 | 2022-01-25 9:30AM EST | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPS220128C00055000 | 2022-01-25 2:56PM EST | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| APPS220128C00056000 | 2022-01-25 2:47PM EST | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| APPS220128C00056500 | 2022-01-25 11:04AM EST | 56.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| APPS220128C00057000 | 2022-01-25 2:02PM EST | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APPS220128C00058000 | 2022-01-20 12:19PM EST | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| APPS220128C00058500 | 2022-01-24 10:09AM EST | 58.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPS220128C00059000 | 2022-01-25 12:12PM EST | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPS220128C00060000 | 2022-01-25 1:28PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APPS220128C00061000 | 2022-01-19 2:08PM EST | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPS220128C00062000 | 2022-01-18 11:13AM EST | 62.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| APPS220128C00063000 | 2022-01-20 9:30AM EST | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS220128C00064000 | 2022-01-25 9:35AM EST | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS220128C00065000 | 2022-01-25 10:18AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| APPS220128C00066000 | 2022-01-20 10:34AM EST | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| APPS220128C00067000 | 2022-01-21 3:47PM EST | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS220128C00068000 | 2022-01-21 10:09AM EST | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS220128C00069000 | 2022-01-21 3:07PM EST | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS220128C00070000 | 2022-01-24 10:22AM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS220128C00071000 | 2022-01-18 12:23PM EST | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS220128C00072000 | 2022-01-14 12:19PM EST | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPS220128C00073000 | 2022-01-14 1:20PM EST | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APPS220128C00075000 | 2022-01-24 2:25PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| APPS220128C00080000 | 2022-01-19 1:45PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS220128P00035000 | 2022-01-25 3:58PM EST | 35.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 25.00% |
| APPS220128P00040000 | 2022-01-25 3:28PM EST | 40.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| APPS220128P00041000 | 2022-01-25 3:26PM EST | 41.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| APPS220128P00041500 | 2022-01-25 11:45AM EST | 41.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APPS220128P00042000 | 2022-01-25 2:32PM EST | 42.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APPS220128P00042500 | 2022-01-25 3:25PM EST | 42.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APPS220128P00043000 | 2022-01-25 3:46PM EST | 43.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| APPS220128P00044000 | 2022-01-25 3:43PM EST | 44.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| APPS220128P00045000 | 2022-01-25 3:52PM EST | 45.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APPS220128P00046000 | 2022-01-25 9:51AM EST | 46.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APPS220128P00047000 | 2022-01-24 1:28PM EST | 47.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| APPS220128P00048000 | 2022-01-24 2:12PM EST | 48.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| APPS220128P00049000 | 2022-01-21 3:26PM EST | 49.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APPS220128P00050000 | 2022-01-25 2:42PM EST | 50.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APPS220128P00051000 | 2022-01-25 1:33PM EST | 51.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS220128P00052000 | 2022-01-25 3:24PM EST | 52.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS220128P00053000 | 2022-01-21 9:46AM EST | 53.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APPS220128P00054000 | 2022-01-24 3:50PM EST | 54.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220128P00055000 | 2022-01-24 9:30AM EST | 55.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220128P00056000 | 2022-01-24 11:49AM EST | 56.00 | 19.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220128P00056500 | 2022-01-21 2:27PM EST | 56.50 | 20.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220128P00057000 | 2022-01-25 3:58PM EST | 57.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APPS220128P00058000 | 2022-01-24 1:44PM EST | 58.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220128P00058500 | 2022-01-21 3:20PM EST | 58.50 | 18.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APPS220128P00059000 | 2022-01-25 12:58PM EST | 59.00 | 20.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220128P00060000 | 2022-01-25 3:09PM EST | 60.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| APPS220128P00061000 | 2022-01-25 10:03AM EST | 61.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APPS220128P00062000 | 2022-01-25 11:16AM EST | 62.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| APPS220128P00063000 | 2022-01-24 2:05PM EST | 63.00 | 23.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220128P00064000 | 2022-01-21 3:27PM EST | 64.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220128P00065000 | 2022-01-24 10:15AM EST | 65.00 | 27.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APPS220128P00066000 | 2022-01-21 10:31AM EST | 66.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220128P00067000 | 2022-01-13 1:38PM EST | 67.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS220128P00068000 | 2022-01-24 2:12PM EST | 68.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| APPS220128P00069000 | 2022-01-25 12:42PM EST | 69.00 | 30.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APPS220128P00070000 | 2022-01-24 2:32PM EST | 70.00 | 30.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APPS220128P00071000 | 2022-01-25 1:07PM EST | 71.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220128P00072000 | 2022-01-24 11:49AM EST | 72.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APPS220128P00073000 | 2022-01-25 12:16PM EST | 73.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220128P00075000 | 2022-01-21 2:22PM EST | 75.00 | 34.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
