Digital Turbine, Inc. (APPS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS221202C00008000 | 2022-11-15 12:04PM EST | 8.00 | 12.20 | 9.20 | 9.40 | 0.00 | - | 5 | 0 | 309.38% |
| APPS221202C00011000 | 2022-11-10 9:38AM EST | 11.00 | 4.01 | 6.25 | 6.45 | 0.00 | - | 2 | 0 | 156.25% |
| APPS221202C00011500 | 2022-11-09 9:59AM EST | 11.50 | 1.06 | 5.75 | 5.95 | 0.00 | - | 1 | 0 | 143.75% |
| APPS221202C00012500 | 2022-11-25 10:47AM EST | 12.50 | 4.50 | 4.70 | 4.95 | -3.25 | -41.94% | 1 | 0 | 166.41% |
| APPS221202C00013000 | 2022-11-23 10:52AM EST | 13.00 | 3.90 | 4.25 | 4.45 | 0.00 | - | 39 | 0 | 104.69% |
| APPS221202C00013500 | 2022-11-11 10:12AM EST | 13.50 | 4.50 | 3.80 | 4.00 | 0.00 | - | 16 | 0 | 118.75% |
| APPS221202C00014000 | 2022-11-25 10:36AM EST | 14.00 | 3.17 | 3.25 | 3.50 | +0.45 | +16.54% | 1 | 0 | 95.31% |
| APPS221202C00014500 | 2022-11-25 10:13AM EST | 14.50 | 2.85 | 2.82 | 3.00 | +0.44 | +18.26% | 1 | 0 | 93.75% |
| APPS221202C00015000 | 2022-11-25 11:40AM EST | 15.00 | 2.28 | 2.33 | 2.47 | +0.37 | +19.37% | 18 | 0 | 77.34% |
| APPS221202C00015500 | 2022-11-25 11:12AM EST | 15.50 | 1.80 | 1.91 | 2.03 | +0.30 | +20.00% | 1 | 0 | 78.32% |
| APPS221202C00016000 | 2022-11-25 11:38AM EST | 16.00 | 1.44 | 1.54 | 1.62 | +0.05 | +3.60% | 2 | 0 | 79.30% |
| APPS221202C00016500 | 2022-11-25 12:35PM EST | 16.50 | 1.19 | 1.16 | 1.26 | +0.19 | +19.00% | 4 | 0 | 77.15% |
| APPS221202C00017000 | 2022-11-25 12:29PM EST | 17.00 | 0.87 | 0.86 | 0.91 | +0.01 | +1.16% | 49 | 0 | 74.61% |
| APPS221202C00017500 | 2022-11-25 12:12PM EST | 17.50 | 0.62 | 0.60 | 0.63 | -0.07 | -10.14% | 62 | 0 | 72.46% |
| APPS221202C00018000 | 2022-11-25 12:57PM EST | 18.00 | 0.43 | 0.40 | 0.44 | 0.00 | - | 33 | 0 | 72.27% |
| APPS221202C00018500 | 2022-11-25 12:58PM EST | 18.50 | 0.28 | 0.26 | 0.32 | -0.05 | -15.15% | 40 | 0 | 73.83% |
| APPS221202C00019000 | 2022-11-25 12:54PM EST | 19.00 | 0.18 | 0.16 | 0.19 | -0.04 | -18.18% | 91 | 0 | 72.27% |
| APPS221202C00019500 | 2022-11-25 12:52PM EST | 19.50 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 153 | 0 | 73.83% |
| APPS221202C00020000 | 2022-11-25 12:29PM EST | 20.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 33 | 0 | 75.00% |
| APPS221202C00020500 | 2022-11-23 10:56AM EST | 20.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 3 | 0 | 78.91% |
| APPS221202C00021000 | 2022-11-23 2:34PM EST | 21.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 14 | 0 | 82.03% |
| APPS221202C00021500 | 2022-11-23 9:46AM EST | 21.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 0 | 85.16% |
| APPS221202C00022000 | 2022-11-23 12:42PM EST | 22.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 0 | 89.06% |
| APPS221202C00022500 | 2022-11-23 12:06PM EST | 22.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 0 | 96.88% |
| APPS221202C00023000 | 2022-11-11 1:22PM EST | 23.00 | 0.35 | 0.02 | 0.03 | 0.00 | - | 1 | 0 | 103.13% |
| APPS221202C00024000 | 2022-11-23 12:08PM EST | 24.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 0 | 110.94% |
| APPS221202C00025000 | 2022-11-23 10:04AM EST | 25.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 0 | 123.44% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS221202P00005000 | 2022-11-16 9:44AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 337.50% |
| APPS221202P00007500 | 2022-11-08 10:00AM EST | 7.50 | 0.22 | 0.00 | 0.02 | 0.00 | - | 5 | 8 | 250.00% |
| APPS221202P00008500 | 2022-11-08 2:20PM EST | 8.50 | 0.28 | 0.00 | 0.03 | 0.00 | - | - | 0 | 225.00% |
| APPS221202P00009000 | 2022-11-21 2:16PM EST | 9.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 209.38% |
| APPS221202P00009500 | 2022-11-18 1:01PM EST | 9.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 0 | 184.38% |
| APPS221202P00010000 | 2022-11-22 9:54AM EST | 10.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 168.75% |
| APPS221202P00010500 | 2022-11-18 3:44PM EST | 10.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 98 | 0 | 156.25% |
| APPS221202P00011000 | 2022-11-25 9:44AM EST | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 0 | 143.75% |
| APPS221202P00011500 | 2022-11-23 3:39PM EST | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 0 | 131.25% |
| APPS221202P00012000 | 2022-11-25 12:09PM EST | 12.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 35 | 0 | 118.75% |
| APPS221202P00012500 | 2022-11-22 12:26PM EST | 12.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 901 | 0 | 106.25% |
| APPS221202P00013000 | 2022-11-25 9:50AM EST | 13.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 0 | 100.00% |
| APPS221202P00013500 | 2022-11-25 12:25PM EST | 13.50 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 15 | 0 | 96.88% |
| APPS221202P00014000 | 2022-11-25 12:53PM EST | 14.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 66 | 0 | 90.63% |
| APPS221202P00014500 | 2022-11-25 12:42PM EST | 14.50 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 6 | 0 | 85.94% |
| APPS221202P00015000 | 2022-11-25 12:31PM EST | 15.00 | 0.10 | 0.08 | 0.10 | -0.11 | -52.38% | 13 | 0 | 82.42% |
| APPS221202P00015500 | 2022-11-25 12:09PM EST | 15.50 | 0.17 | 0.15 | 0.16 | -0.18 | -51.43% | 12 | 0 | 81.25% |
| APPS221202P00016000 | 2022-11-25 12:57PM EST | 16.00 | 0.25 | 0.21 | 0.25 | -0.08 | -24.24% | 56 | 0 | 76.56% |
| APPS221202P00016500 | 2022-11-25 12:52PM EST | 16.50 | 0.37 | 0.34 | 0.39 | -0.24 | -39.34% | 25 | 0 | 75.39% |
| APPS221202P00017000 | 2022-11-25 12:49PM EST | 17.00 | 0.54 | 0.54 | 0.57 | -0.17 | -23.94% | 128 | 0 | 74.61% |
| APPS221202P00017500 | 2022-11-25 12:42PM EST | 17.50 | 0.80 | 0.78 | 0.81 | -0.43 | -34.96% | 31 | 0 | 73.44% |
| APPS221202P00018000 | 2022-11-25 12:00PM EST | 18.00 | 1.18 | 1.03 | 1.15 | -0.06 | -4.84% | 13 | 0 | 72.27% |
| APPS221202P00018500 | 2022-11-23 12:49PM EST | 18.50 | 1.97 | 1.41 | 1.50 | 0.00 | - | 6 | 0 | 73.24% |
| APPS221202P00019000 | 2022-11-23 10:51AM EST | 19.00 | 2.35 | 1.80 | 1.89 | 0.00 | - | 3 | 0 | 72.27% |
| APPS221202P00019500 | 2022-11-18 3:21PM EST | 19.50 | 2.45 | 2.23 | 2.37 | 0.00 | - | 2 | 0 | 76.56% |
| APPS221202P00020000 | 2022-11-21 2:07PM EST | 20.00 | 3.96 | 2.69 | 2.85 | 0.00 | - | 40 | 0 | 81.25% |
| APPS221202P00020500 | 2022-11-17 9:46AM EST | 20.50 | 3.15 | 3.05 | 3.35 | 0.00 | - | 1 | 0 | 69.53% |
| APPS221202P00021000 | 2022-11-21 11:44AM EST | 21.00 | 4.90 | 3.55 | 3.80 | 0.00 | - | 11 | 0 | 59.38% |
| APPS221202P00022000 | 2022-11-21 9:34AM EST | 22.00 | 5.40 | 4.55 | 4.80 | 0.00 | - | 1 | 0 | 71.88% |
© 2022 Yahoo. All rights reserved.
