Canada markets open in 7 hours 23 minutes

Digital Turbine, Inc. (APPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
72.38-6.63 (-8.39%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210319C000025002021-02-24 10:05AM EST2.5077.800.000.000.00-100.00%
APPS210319C000050002021-02-02 3:19PM EST5.0058.200.000.000.00-100.00%
APPS210319C000075002021-02-09 9:30AM EST7.5080.830.000.000.00-100.00%
APPS210319C000100002021-02-12 9:30AM EST10.0076.400.000.000.00-100.00%
APPS210319C000125002020-12-17 3:18PM EST12.5040.0043.0044.500.00-1390.00%
APPS210319C000150002021-02-12 9:30AM EST15.0071.800.000.000.00-100.00%
APPS210319C000175002021-02-16 12:12PM EST17.5064.950.000.000.00-400.00%
APPS210319C000200002021-02-19 12:04PM EST20.0051.070.000.000.00-100.00%
APPS210319C000225002021-02-09 11:19AM EST22.5072.300.000.000.00-200.00%
APPS210319C000250002021-02-23 3:24PM EST25.0052.500.000.000.00-1700.00%
APPS210319C000300002021-02-19 2:46PM EST30.0049.150.000.000.00-100.00%
APPS210319C000350002021-02-24 10:01AM EST35.0044.000.000.000.00-1000.00%
APPS210319C000400002021-02-25 3:39PM EST40.0032.380.000.000.00-800.00%
APPS210319C000450002021-02-24 10:19AM EST45.0029.600.000.000.00-400.00%
APPS210319C000500002021-02-25 12:56PM EST50.0022.700.000.000.00-1300.00%
APPS210319C000550002021-02-25 12:29PM EST55.0018.200.000.000.00-700.00%
APPS210319C000600002021-02-25 1:00PM EST60.0015.000.000.000.00-1400.00%
APPS210319C000650002021-02-25 3:36PM EST65.0010.500.000.000.00-5400.00%
APPS210319C000700002021-02-25 3:43PM EST70.008.000.000.000.00-16200.00%
APPS210319C000750002021-02-25 3:54PM EST75.005.860.000.000.00-64803.13%
APPS210319C000800002021-02-25 3:42PM EST80.004.300.000.000.00-1,260012.50%
APPS210319C000850002021-02-25 3:59PM EST85.003.160.000.000.00-1,187012.50%
APPS210319C000900002021-02-25 3:52PM EST90.002.250.000.000.00-1,669025.00%
APPS210319C000950002021-02-25 3:30PM EST95.001.650.000.000.00-666025.00%
APPS210319C001000002021-02-25 3:50PM EST100.001.220.000.000.00-871025.00%
APPS210319C001050002021-02-25 3:43PM EST105.001.050.000.000.00-142025.00%
APPS210319C001100002021-02-25 3:40PM EST110.000.600.000.000.00-171050.00%
APPS210319C001150002021-02-25 3:54PM EST115.000.600.000.000.00-97050.00%
APPS210319C001200002021-02-25 3:49PM EST120.000.510.000.000.00-55050.00%
APPS210319C001250002021-02-25 11:14AM EST125.000.420.000.000.00-7050.00%
APPS210319C001300002021-02-25 12:12PM EST130.000.350.000.000.00-17050.00%
APPS210319C001350002021-02-25 3:10PM EST135.000.300.000.000.00-11050.00%
APPS210319C001400002021-02-24 2:50PM EST140.000.200.000.000.00-1050.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210319P000025002021-02-19 11:18AM EST2.500.050.000.000.00-200050.00%
APPS210319P000050002021-02-16 3:18PM EST5.000.370.000.000.00--050.00%
APPS210319P000100002020-12-30 10:32AM EST10.000.100.002.150.00-26563.28%
APPS210319P000125002021-01-19 12:10PM EST12.500.130.001.500.00--30455.86%
APPS210319P000150002021-02-09 12:36PM EST15.000.050.000.000.00-1050.00%
APPS210319P000175002020-12-15 3:53PM EST17.500.290.000.450.00-114293.75%
APPS210319P000200002021-02-04 9:30AM EST20.000.100.000.000.00-10050.00%
APPS210319P000225002021-02-22 3:32PM EST22.500.300.000.000.00-3050.00%
APPS210319P000250002021-02-23 9:30AM EST25.000.130.000.000.00-2050.00%
APPS210319P000300002021-02-23 9:30AM EST30.000.100.000.000.00-3050.00%
APPS210319P000350002021-02-24 10:14AM EST35.000.060.000.000.00-5050.00%
APPS210319P000400002021-02-25 2:19PM EST40.000.120.000.000.00-2050.00%
APPS210319P000450002021-02-25 2:19PM EST45.000.270.000.000.00-305050.00%
APPS210319P000500002021-02-25 3:31PM EST50.000.600.000.000.00-43025.00%
APPS210319P000550002021-02-25 3:50PM EST55.001.100.000.000.00-74025.00%
APPS210319P000600002021-02-25 3:57PM EST60.002.100.000.000.00-550012.50%
APPS210319P000650002021-02-25 3:36PM EST65.003.800.000.000.00-140012.50%
APPS210319P000700002021-02-25 3:52PM EST70.005.800.000.000.00-10903.13%
APPS210319P000750002021-02-25 3:53PM EST75.008.840.000.000.00-10000.00%
APPS210319P000800002021-02-25 1:37PM EST80.0010.000.000.000.00-4100.00%
APPS210319P000850002021-02-25 10:02AM EST85.0014.500.000.000.00-2900.00%
APPS210319P000900002021-02-25 3:43PM EST90.0020.500.000.000.00-700.00%
APPS210319P000950002021-02-25 12:53PM EST95.0024.400.000.000.00-900.00%
APPS210319P001000002021-02-24 12:02PM EST100.0021.700.000.000.00-500.00%
APPS210319P001050002021-02-24 11:10AM EST105.0027.210.000.000.00-900.00%
APPS210319P001100002021-02-24 10:53AM EST110.0033.000.000.000.00-100.00%
APPS210319P001150002021-02-24 12:09PM EST115.0035.200.000.000.00-1400.00%
APPS210319P001200002021-02-18 10:54AM EST120.0037.100.000.000.00-100.00%
APPS210319P001250002021-02-16 12:03AM EST125.0041.900.000.000.00--00.00%
APPS210319P001350002021-02-25 2:13PM EST135.0060.560.000.000.00-600.00%