Canada markets open in 7 hours 17 minutes

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM 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
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210416C000125002021-01-06 9:53AM EST12.5036.2173.2078.000.00-170.00%
APPS210416C000150002020-11-04 9:36AM EST15.0022.4928.2029.400.00-240.00%
APPS210416C000175002020-09-18 10:19AM EST17.5016.8021.6022.600.00-100.00%
APPS210416C000200002021-02-24 10:14AM EST20.0059.600.000.000.00-200.00%
APPS210416C000225002021-02-25 9:43AM EST22.5057.710.000.000.00-200.00%
APPS210416C000250002021-02-12 3:34PM EST25.0060.500.000.000.00-100.00%
APPS210416C000300002021-02-18 12:07PM EST30.0049.220.000.000.00-400.00%
APPS210416C000350002021-02-16 9:35AM EST35.0051.200.000.000.00-100.00%
APPS210416C000400002021-02-23 10:47AM EST40.0035.900.000.000.00-100.00%
APPS210416C000450002021-02-23 9:30AM EST45.0024.100.000.000.00-100.00%
APPS210416C000500002021-02-25 2:44PM EST50.0025.700.000.000.00-500.00%
APPS210416C000550002021-02-25 12:55PM EST55.0020.320.000.000.00-4600.00%
APPS210416C000600002021-02-25 12:44PM EST60.0018.800.000.000.00-5400.00%
APPS210416C000650002021-02-25 3:54PM EST65.0013.590.000.000.00-13600.00%
APPS210416C000700002021-02-25 3:57PM EST70.0010.930.000.000.00-2400.00%
APPS210416C000750002021-02-25 3:45PM EST75.008.930.000.000.00-27303.13%
APPS210416C000800002021-02-25 3:57PM EST80.007.110.000.000.00-33406.25%
APPS210416C000850002021-02-25 3:46PM EST85.005.830.000.000.00-375012.50%
APPS210416C000900002021-02-25 3:53PM EST90.004.750.000.000.00-234012.50%
APPS210416C000950002021-02-25 3:56PM EST95.003.750.000.000.00-222012.50%
APPS210416C001000002021-02-25 3:23PM EST100.002.850.000.000.00-500025.00%
APPS210416C001050002021-02-25 2:32PM EST105.003.200.000.000.00-163025.00%
APPS210416C001100002021-02-25 3:22PM EST110.002.150.000.000.00-31025.00%
APPS210416C001150002021-02-25 3:47PM EST115.001.850.000.000.00-161025.00%
APPS210416C001200002021-02-25 3:41PM EST120.001.400.000.000.00-64025.00%
APPS210416C001250002021-02-25 3:57PM EST125.001.300.000.000.00-6025.00%
APPS210416C001300002021-02-25 2:16PM EST130.001.150.000.000.00-4025.00%
APPS210416C001350002021-02-23 3:47PM EST135.001.640.000.000.00-1025.00%
APPS210416C001400002021-02-25 2:17PM EST140.000.900.000.000.00-24050.00%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210416P000125002021-02-19 11:16AM EST12.500.050.000.000.00-1050.00%
APPS210416P000150002020-12-31 11:49AM EST15.000.150.003.600.00-324338.28%
APPS210416P000175002020-11-09 11:02AM EST17.500.750.300.750.00-14226.95%
APPS210416P000200002020-12-31 12:49PM EST20.000.350.003.700.00-1025279.79%
APPS210416P000225002021-02-08 9:30AM EST22.500.100.000.000.00-10050.00%
APPS210416P000250002021-02-01 11:00AM EST25.000.600.000.000.00-2050.00%
APPS210416P000300002021-02-24 10:50AM EST30.000.210.000.000.00-5050.00%
APPS210416P000350002021-02-24 10:04AM EST35.000.300.000.000.00-10050.00%
APPS210416P000400002021-02-23 12:57PM EST40.000.530.000.000.00-1025.00%
APPS210416P000450002021-02-23 12:57PM EST45.000.800.000.000.00-11025.00%
APPS210416P000500002021-02-25 12:45PM EST50.001.860.000.000.00-11025.00%
APPS210416P000550002021-02-25 1:33PM EST55.002.960.000.000.00-11012.50%
APPS210416P000600002021-02-25 3:47PM EST60.004.470.000.000.00-185012.50%
APPS210416P000650002021-02-25 3:36PM EST65.006.700.000.000.00-4206.25%
APPS210416P000700002021-02-25 3:36PM EST70.009.000.000.000.00-5603.13%
APPS210416P000750002021-02-25 12:53PM EST75.0012.000.000.000.00-4600.00%
APPS210416P000800002021-02-25 12:33PM EST80.0014.400.000.000.00-3200.00%
APPS210416P000850002021-02-25 12:41PM EST85.0018.350.000.000.00-200.00%
APPS210416P000900002021-02-23 10:30AM EST90.0017.000.000.000.00-1700.00%
APPS210416P000950002021-02-19 10:30AM EST95.0026.500.000.000.00-1000.00%
APPS210416P001000002021-02-19 10:21AM EST100.0026.400.000.000.00-100.00%
APPS210416P001050002021-02-24 10:53AM EST105.0030.600.000.000.00-600.00%
APPS210416P001100002021-02-19 9:42AM EST110.0033.100.000.000.00-100.00%
APPS210416P001150002021-02-24 10:55AM EST115.0039.100.000.000.00-800.00%
APPS210416P001200002021-02-12 3:14PM EST120.0039.450.000.000.00-300.00%
APPS210416P001250002021-02-24 10:53AM EST125.0053.100.000.000.00-200.00%
APPS210416P001300002021-02-10 10:33AM EST130.0046.770.000.000.00-200.00%
APPS210416P001350002021-02-16 12:03AM EST135.0058.200.000.000.00-100.00%
APPS210416P001400002021-02-19 2:10PM EST140.0056.500.000.000.00-800.00%