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
After hours: 07:59PM EDT
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS211022C00050000 | 2021-10-19 12:50PM EDT | 50.00 | 37.70 | 36.50 | 37.20 | +5.30 | +16.36% | 4 | 14 | 276.56% |
| APPS211022C00055000 | 2021-10-19 1:15PM EDT | 55.00 | 33.00 | 30.00 | 33.40 | +2.20 | +7.14% | 3 | 23 | 433.40% |
| APPS211022C00056000 | 2021-10-13 11:17AM EDT | 56.00 | 26.10 | 30.30 | 31.60 | 0.00 | - | 5 | 5 | 255.08% |
| APPS211022C00057000 | 2021-10-19 10:37AM EDT | 57.00 | 30.20 | 29.20 | 30.90 | +5.31 | +21.33% | 1 | 7 | 266.41% |
| APPS211022C00058000 | 2021-10-14 11:49AM EDT | 58.00 | 26.16 | 28.50 | 29.30 | 0.00 | - | 1 | 5 | 225.00% |
| APPS211022C00059000 | 2021-09-28 11:10AM EDT | 59.00 | 12.63 | 27.30 | 29.00 | 0.00 | - | 10 | 3 | 263.28% |
| APPS211022C00060000 | 2021-10-19 10:37AM EDT | 60.00 | 27.20 | 26.20 | 27.40 | +4.92 | +22.08% | 9 | 40 | 169.53% |
| APPS211022C00061000 | 2021-10-19 10:37AM EDT | 61.00 | 26.20 | 25.00 | 26.70 | +4.84 | +22.66% | 3 | 15 | 185.55% |
| APPS211022C00062000 | 2021-10-18 10:24AM EDT | 62.00 | 24.50 | 24.50 | 25.20 | 0.00 | - | 1 | 42 | 178.13% |
| APPS211022C00063000 | 2021-10-19 10:37AM EDT | 63.00 | 24.20 | 23.50 | 24.10 | +1.41 | +6.19% | 1 | 56 | 149.22% |
| APPS211022C00064000 | 2021-10-19 1:17PM EDT | 64.00 | 24.10 | 22.50 | 23.20 | +1.00 | +4.33% | 2 | 312 | 163.28% |
| APPS211022C00065000 | 2021-10-18 3:53PM EDT | 65.00 | 22.30 | 21.50 | 22.50 | 0.00 | - | 1 | 75 | 187.11% |
| APPS211022C00066000 | 2021-10-19 1:15PM EDT | 66.00 | 22.00 | 20.50 | 21.00 | +0.71 | +3.33% | 4 | 68 | 178.71% |
| APPS211022C00067000 | 2021-10-19 9:58AM EDT | 67.00 | 20.90 | 19.50 | 20.10 | +2.21 | +11.82% | 5 | 82 | 123.44% |
| APPS211022C00068000 | 2021-10-18 12:40PM EDT | 68.00 | 18.80 | 18.50 | 19.70 | 0.00 | - | 1 | 59 | 175.20% |
| APPS211022C00069000 | 2021-10-15 3:26PM EDT | 69.00 | 19.10 | 17.50 | 18.50 | +2.30 | +13.69% | 3 | 30 | 154.30% |
| APPS211022C00070000 | 2021-10-19 3:43PM EDT | 70.00 | 16.60 | 16.50 | 17.10 | +1.80 | +12.16% | 3 | 76 | 104.69% |
| APPS211022C00071000 | 2021-10-18 10:36AM EDT | 71.00 | 14.80 | 15.50 | 16.40 | 0.00 | - | 1 | 21 | 131.64% |
| APPS211022C00071500 | 2021-10-12 11:20AM EDT | 71.50 | 11.77 | 14.90 | 15.80 | 0.00 | - | 20 | 27 | 110.55% |
| APPS211022C00072000 | 2021-10-18 1:01PM EDT | 72.00 | 15.39 | 14.50 | 15.30 | 0.00 | - | 1 | 33 | 116.60% |
| APPS211022C00072500 | 2021-10-18 1:01PM EDT | 72.50 | 14.90 | 14.00 | 15.00 | 0.00 | - | 7 | 16 | 126.76% |
| APPS211022C00073000 | 2021-10-19 10:01AM EDT | 73.00 | 14.50 | 13.50 | 14.20 | +0.07 | +0.49% | 1 | 39 | 100.39% |
| APPS211022C00073500 | 2021-10-19 10:06AM EDT | 73.50 | 13.92 | 13.00 | 13.70 | +0.95 | +7.32% | 4 | 11 | 96.88% |
| APPS211022C00074000 | 2021-10-19 9:49AM EDT | 74.00 | 14.00 | 12.50 | 13.60 | +1.90 | +15.70% | 1 | 58 | 120.31% |
| APPS211022C00075000 | 2021-10-19 2:19PM EDT | 75.00 | 12.80 | 11.50 | 12.10 | +0.61 | +5.00% | 4 | 618 | 74.22% |
| APPS211022C00076000 | 2021-10-18 9:55AM EDT | 76.00 | 9.70 | 10.40 | 11.40 | 0.00 | - | 1 | 37 | 87.89% |
| APPS211022C00077000 | 2021-10-19 2:19PM EDT | 77.00 | 10.80 | 9.60 | 10.60 | +0.55 | +5.37% | 1 | 626 | 100.39% |
| APPS211022C00078000 | 2021-10-19 9:53AM EDT | 78.00 | 10.50 | 8.60 | 9.50 | +1.50 | +16.67% | 2 | 121 | 88.28% |
| APPS211022C00079000 | 2021-10-18 12:42PM EDT | 79.00 | 8.30 | 7.40 | 8.70 | 0.00 | - | 2 | 69 | 80.27% |
| APPS211022C00080000 | 2021-10-19 2:27PM EDT | 80.00 | 7.60 | 6.80 | 7.30 | +0.40 | +5.56% | 16 | 356 | 72.07% |
| APPS211022C00081000 | 2021-10-19 10:47AM EDT | 81.00 | 6.80 | 5.80 | 6.30 | +1.65 | +32.04% | 4 | 38 | 63.97% |
| APPS211022C00082000 | 2021-10-19 1:50PM EDT | 82.00 | 5.92 | 4.90 | 6.00 | +0.39 | +7.05% | 27 | 158 | 76.27% |
| APPS211022C00083000 | 2021-10-19 3:57PM EDT | 83.00 | 4.20 | 4.10 | 4.60 | -0.70 | -14.29% | 12 | 146 | 61.82% |
| APPS211022C00084000 | 2021-10-19 2:46PM EDT | 84.00 | 3.60 | 3.30 | 3.80 | -0.38 | -9.55% | 12 | 111 | 59.67% |
| APPS211022C00085000 | 2021-10-19 3:33PM EDT | 85.00 | 2.90 | 2.65 | 3.10 | -0.30 | -9.37% | 48 | 564 | 59.81% |
| APPS211022C00086000 | 2021-10-19 3:35PM EDT | 86.00 | 2.20 | 2.15 | 2.40 | -0.58 | -20.86% | 21 | 148 | 59.67% |
| APPS211022C00086500 | 2021-10-19 3:51PM EDT | 86.50 | 1.93 | 1.80 | 2.05 | -0.70 | -26.62% | 19 | 84 | 57.03% |
| APPS211022C00087000 | 2021-10-19 3:43PM EDT | 87.00 | 1.70 | 1.55 | 1.90 | -0.53 | -23.77% | 69 | 589 | 58.50% |
| APPS211022C00087500 | 2021-10-19 3:46PM EDT | 87.50 | 1.45 | 1.40 | 1.70 | -0.65 | -30.95% | 55 | 73 | 60.06% |
| APPS211022C00088000 | 2021-10-19 3:26PM EDT | 88.00 | 1.30 | 1.20 | 1.50 | -0.60 | -31.58% | 84 | 93 | 60.16% |
| APPS211022C00088500 | 2021-10-19 3:31PM EDT | 88.50 | 1.25 | 1.05 | 1.20 | -0.35 | -21.88% | 44 | 42 | 58.79% |
| APPS211022C00089000 | 2021-10-19 3:07PM EDT | 89.00 | 1.10 | 0.90 | 1.05 | -0.30 | -21.43% | 179 | 193 | 59.28% |
| APPS211022C00090000 | 2021-10-19 3:59PM EDT | 90.00 | 0.70 | 0.65 | 0.75 | -0.38 | -35.19% | 288 | 1,364 | 59.18% |
| APPS211022C00095000 | 2021-10-19 3:59PM EDT | 95.00 | 0.15 | 0.10 | 0.20 | -0.13 | -46.43% | 194 | 424 | 65.63% |
| APPS211022C00100000 | 2021-10-19 2:35PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 82 | 342 | 69.53% |
| APPS211022C00105000 | 2021-10-14 10:12AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 104.69% |
| APPS211022C00110000 | 2021-10-12 9:57AM EDT | 110.00 | 0.10 | - | 0.00 | 0.00 | - | - | 3 | 50.00% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS211022P00040000 | 2021-10-07 11:34AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| APPS211022P00045000 | 2021-09-27 3:33PM EDT | 45.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | 10 | 1 | 458.79% |
| APPS211022P00050000 | 2021-10-06 1:17PM EDT | 50.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | 3 | 99 | 391.60% |
| APPS211022P00055000 | 2021-10-14 2:10PM EDT | 55.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 6 | 112 | 274.61% |
| APPS211022P00056000 | 2021-09-29 3:47PM EDT | 56.00 | 0.79 | 0.00 | 1.35 | 0.00 | - | 10 | 44 | 332.03% |
| APPS211022P00057000 | 2021-10-18 10:29AM EDT | 57.00 | 0.02 | 0.00 | 1.05 | 0.00 | - | 1 | 55 | 302.93% |
| APPS211022P00058000 | 2021-10-05 11:06AM EDT | 58.00 | 0.36 | 0.00 | 1.15 | 0.00 | - | 13 | 61 | 298.63% |
| APPS211022P00059000 | 2021-10-13 9:34AM EDT | 59.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 171.88% |
| APPS211022P00060000 | 2021-10-15 11:54AM EDT | 60.00 | 0.03 | 0.00 | 0.90 | 0.00 | - | 1 | 117 | 262.89% |
| APPS211022P00061000 | 2021-10-14 2:05PM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 159.38% |
| APPS211022P00062000 | 2021-10-11 12:56PM EDT | 62.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 3 | 96 | 252.34% |
| APPS211022P00063000 | 2021-10-08 10:24AM EDT | 63.00 | 0.29 | 0.00 | 1.05 | 0.00 | - | 1 | 72 | 242.58% |
| APPS211022P00064000 | 2021-10-13 12:33PM EDT | 64.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 359 | 139.06% |
| APPS211022P00065000 | 2021-10-18 9:44AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 50.00% |
| APPS211022P00066000 | 2021-10-12 10:17AM EDT | 66.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 25 | 87 | 228.13% |
| APPS211022P00067000 | 2021-10-11 11:24AM EDT | 67.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 3 | 30 | 218.36% |
| APPS211022P00068000 | 2021-10-18 10:10AM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 64 | 114.06% |
| APPS211022P00069000 | 2021-10-12 9:50AM EDT | 69.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 10 | 30 | 179.30% |
| APPS211022P00070000 | 2021-10-18 12:09PM EDT | 70.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 192 | 130.08% |
| APPS211022P00071000 | 2021-10-14 9:30AM EDT | 71.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 3 | 45 | 179.98% |
| APPS211022P00071500 | 2021-10-19 3:56PM EDT | 71.50 | 0.07 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 173.44% |
| APPS211022P00072000 | 2021-10-14 10:26AM EDT | 72.00 | 0.18 | 0.00 | 0.80 | 0.00 | - | 6 | 199 | 148.34% |
| APPS211022P00072500 | 2021-10-15 10:42AM EDT | 72.50 | 0.07 | 0.00 | 0.80 | 0.00 | - | 2 | 41 | 144.14% |
| APPS211022P00073000 | 2021-10-14 2:05PM EDT | 73.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 12 | 33 | 139.84% |
| APPS211022P00073500 | 2021-10-18 10:13AM EDT | 73.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 6 | 26 | 135.55% |
| APPS211022P00074000 | 2021-10-15 3:55PM EDT | 74.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 16 | 70 | 131.25% |
| APPS211022P00075000 | 2021-10-18 2:28PM EDT | 75.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 13 | 304 | 106.64% |
| APPS211022P00076000 | 2021-10-18 3:56PM EDT | 76.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 28 | 100 | 108.20% |
| APPS211022P00077000 | 2021-10-18 1:44PM EDT | 77.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 149 | 208 | 105.86% |
| APPS211022P00078000 | 2021-10-19 3:39PM EDT | 78.00 | 0.25 | 0.10 | 0.20 | +0.12 | +92.31% | 1 | 161 | 76.17% |
| APPS211022P00079000 | 2021-10-19 3:59PM EDT | 79.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 3 | 113 | 71.29% |
| APPS211022P00080000 | 2021-10-19 3:39PM EDT | 80.00 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 57 | 621 | 67.97% |
| APPS211022P00081000 | 2021-10-19 3:38PM EDT | 81.00 | 0.30 | 0.25 | 0.35 | -0.28 | -48.28% | 21 | 44 | 65.23% |
| APPS211022P00082000 | 2021-10-19 3:53PM EDT | 82.00 | 0.40 | 0.35 | 0.50 | -0.10 | -20.00% | 28 | 177 | 63.87% |
| APPS211022P00083000 | 2021-10-19 3:35PM EDT | 83.00 | 0.60 | 0.50 | 0.65 | -0.15 | -20.00% | 39 | 357 | 61.62% |
| APPS211022P00084000 | 2021-10-19 3:24PM EDT | 84.00 | 0.85 | 0.70 | 0.90 | -0.20 | -19.05% | 67 | 357 | 60.45% |
| APPS211022P00085000 | 2021-10-19 3:56PM EDT | 85.00 | 1.10 | 0.95 | 1.20 | -0.15 | -12.00% | 2,349 | 268 | 58.79% |
| APPS211022P00086000 | 2021-10-19 3:58PM EDT | 86.00 | 1.52 | 1.30 | 1.60 | -0.08 | -5.00% | 75 | 99 | 57.91% |
| APPS211022P00086500 | 2021-10-19 11:22AM EDT | 86.50 | 1.23 | 1.45 | 1.85 | -0.64 | -34.22% | 11 | 39 | 56.89% |
| APPS211022P00087000 | 2021-10-19 3:21PM EDT | 87.00 | 1.97 | 1.80 | 2.10 | -0.28 | -12.44% | 44 | 135 | 58.30% |
| APPS211022P00087500 | 2021-10-19 3:59PM EDT | 87.50 | 2.18 | 2.10 | 2.30 | -0.17 | -7.23% | 43 | 53 | 57.52% |
| APPS211022P00088000 | 2021-10-19 2:35PM EDT | 88.00 | 2.50 | 2.35 | 2.70 | -0.15 | -5.66% | 13 | 6 | 58.40% |
| APPS211022P00088500 | 2021-10-18 1:16PM EDT | 88.50 | 3.00 | 2.65 | 2.95 | 0.00 | - | 1 | 5 | 56.93% |
| APPS211022P00089000 | 2021-10-19 1:31PM EDT | 89.00 | 2.35 | 3.00 | 3.40 | -0.95 | -28.79% | 7 | 58 | 59.08% |
| APPS211022P00090000 | 2021-10-19 1:03PM EDT | 90.00 | 3.30 | 3.70 | 4.10 | -0.60 | -15.38% | 4 | 25 | 58.01% |
| APPS211022P00095000 | 2021-10-19 2:54PM EDT | 95.00 | 8.36 | 8.00 | 8.70 | +0.16 | +1.95% | 11 | 18 | 62.50% |
| APPS211022P00105000 | 2021-10-13 9:34AM EDT | 105.00 | 22.70 | 17.80 | 19.50 | 0.00 | - | - | 2 | 145.80% |
© 2021 Verizon Media. All rights reserved.
