Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
17.33+0.07 (+0.38%)
At close: 01:00PM EST
17.35 +0.02 (+0.12%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS221202C000080002022-11-15 12:04PM EST8.0012.209.209.400.00-50309.38%
APPS221202C000110002022-11-10 9:38AM EST11.004.016.256.450.00-20156.25%
APPS221202C000115002022-11-09 9:59AM EST11.501.065.755.950.00-10143.75%
APPS221202C000125002022-11-25 10:47AM EST12.504.504.704.95-3.25-41.94%10166.41%
APPS221202C000130002022-11-23 10:52AM EST13.003.904.254.450.00-390104.69%
APPS221202C000135002022-11-11 10:12AM EST13.504.503.804.000.00-160118.75%
APPS221202C000140002022-11-25 10:36AM EST14.003.173.253.50+0.45+16.54%1095.31%
APPS221202C000145002022-11-25 10:13AM EST14.502.852.823.00+0.44+18.26%1093.75%
APPS221202C000150002022-11-25 11:40AM EST15.002.282.332.47+0.37+19.37%18077.34%
APPS221202C000155002022-11-25 11:12AM EST15.501.801.912.03+0.30+20.00%1078.32%
APPS221202C000160002022-11-25 11:38AM EST16.001.441.541.62+0.05+3.60%2079.30%
APPS221202C000165002022-11-25 12:35PM EST16.501.191.161.26+0.19+19.00%4077.15%
APPS221202C000170002022-11-25 12:29PM EST17.000.870.860.91+0.01+1.16%49074.61%
APPS221202C000175002022-11-25 12:12PM EST17.500.620.600.63-0.07-10.14%62072.46%
APPS221202C000180002022-11-25 12:57PM EST18.000.430.400.440.00-33072.27%
APPS221202C000185002022-11-25 12:58PM EST18.500.280.260.32-0.05-15.15%40073.83%
APPS221202C000190002022-11-25 12:54PM EST19.000.180.160.19-0.04-18.18%91072.27%
APPS221202C000195002022-11-25 12:52PM EST19.500.110.110.12-0.03-21.43%153073.83%
APPS221202C000200002022-11-25 12:29PM EST20.000.070.070.08-0.03-30.00%33075.00%
APPS221202C000205002022-11-23 10:56AM EST20.500.060.050.060.00-3078.91%
APPS221202C000210002022-11-23 2:34PM EST21.000.050.030.050.00-14082.03%
APPS221202C000215002022-11-23 9:46AM EST21.500.040.020.040.00-1085.16%
APPS221202C000220002022-11-23 12:42PM EST22.000.030.020.030.00-3089.06%
APPS221202C000225002022-11-23 12:06PM EST22.500.020.020.030.00-1096.88%
APPS221202C000230002022-11-11 1:22PM EST23.000.350.020.030.00-10103.13%
APPS221202C000240002022-11-23 12:08PM EST24.000.020.010.030.00-70110.94%
APPS221202C000250002022-11-23 10:04AM EST25.000.030.010.030.00-150123.44%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS221202P000050002022-11-16 9:44AM EST5.000.010.000.010.00--0337.50%
APPS221202P000075002022-11-08 10:00AM EST7.500.220.000.020.00-58250.00%
APPS221202P000085002022-11-08 2:20PM EST8.500.280.000.030.00--0225.00%
APPS221202P000090002022-11-21 2:16PM EST9.000.020.000.030.00-10209.38%
APPS221202P000095002022-11-18 1:01PM EST9.500.020.000.020.00-200184.38%
APPS221202P000100002022-11-22 9:54AM EST10.000.030.000.020.00-10168.75%
APPS221202P000105002022-11-18 3:44PM EST10.500.030.000.020.00-980156.25%
APPS221202P000110002022-11-25 9:44AM EST11.000.020.000.020.00-80143.75%
APPS221202P000115002022-11-23 3:39PM EST11.500.010.000.020.00-110131.25%
APPS221202P000120002022-11-25 12:09PM EST12.000.010.000.02-0.03-75.00%350118.75%
APPS221202P000125002022-11-22 12:26PM EST12.500.030.000.020.00-9010106.25%
APPS221202P000130002022-11-25 9:50AM EST13.000.020.010.02-0.01-33.33%100100.00%
APPS221202P000135002022-11-25 12:25PM EST13.500.020.020.03-0.07-77.78%15096.88%
APPS221202P000140002022-11-25 12:53PM EST14.000.040.030.04-0.02-33.33%66090.63%
APPS221202P000145002022-11-25 12:42PM EST14.500.050.050.06-0.05-50.00%6085.94%
APPS221202P000150002022-11-25 12:31PM EST15.000.100.080.10-0.11-52.38%13082.42%
APPS221202P000155002022-11-25 12:09PM EST15.500.170.150.16-0.18-51.43%12081.25%
APPS221202P000160002022-11-25 12:57PM EST16.000.250.210.25-0.08-24.24%56076.56%
APPS221202P000165002022-11-25 12:52PM EST16.500.370.340.39-0.24-39.34%25075.39%
APPS221202P000170002022-11-25 12:49PM EST17.000.540.540.57-0.17-23.94%128074.61%
APPS221202P000175002022-11-25 12:42PM EST17.500.800.780.81-0.43-34.96%31073.44%
APPS221202P000180002022-11-25 12:00PM EST18.001.181.031.15-0.06-4.84%13072.27%
APPS221202P000185002022-11-23 12:49PM EST18.501.971.411.500.00-6073.24%
APPS221202P000190002022-11-23 10:51AM EST19.002.351.801.890.00-3072.27%
APPS221202P000195002022-11-18 3:21PM EST19.502.452.232.370.00-2076.56%
APPS221202P000200002022-11-21 2:07PM EST20.003.962.692.850.00-40081.25%
APPS221202P000205002022-11-17 9:46AM EST20.503.153.053.350.00-1069.53%
APPS221202P000210002022-11-21 11:44AM EST21.004.903.553.800.00-11059.38%
APPS221202P000220002022-11-21 9:34AM EST22.005.404.554.800.00-1071.88%