Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.11+2.34 (+4.12%)
At close: 4:00PM EDT

59.50 +0.39 (0.66%)
After hours: 7:57PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210521C000400002021-05-07 3:20PM EDT40.0018.8018.7020.300.00-114190.43%
APPS210521C000450002021-05-06 2:41PM EDT45.0015.3013.0016.000.00-15142.77%
APPS210521C000500002021-05-11 10:24AM EDT50.0011.208.6010.500.00-22105101.76%
APPS210521C000550002021-05-14 3:47PM EDT55.005.205.005.30+1.20+30.00%5713782.32%
APPS210521C000590002021-05-14 3:58PM EDT59.002.552.402.65+0.50+24.39%25611075.73%
APPS210521C000600002021-05-14 3:47PM EDT60.002.081.952.15+0.38+22.35%23817475.10%
APPS210521C000610002021-05-14 2:11PM EDT61.001.651.551.70+0.30+22.22%186874.02%
APPS210521C000620002021-05-14 3:09PM EDT62.001.311.201.40+0.10+8.26%746174.22%
APPS210521C000625002021-05-14 12:41PM EDT62.501.151.051.25+0.05+4.55%1610774.02%
APPS210521C000630002021-05-14 1:51PM EDT63.000.950.901.15-0.05-5.00%304974.32%
APPS210521C000635002021-05-14 3:09PM EDT63.500.890.801.00-0.26-22.61%302574.07%
APPS210521C000640002021-05-14 3:58PM EDT64.000.800.700.900.00-11911374.41%
APPS210521C000650002021-05-14 3:39PM EDT65.000.650.600.70+0.03+4.84%2031,34475.93%
APPS210521C000660002021-05-14 2:57PM EDT66.000.510.400.55-0.04-7.27%638474.80%
APPS210521C000665002021-05-14 3:40PM EDT66.500.440.350.50-0.01-2.22%31475.39%
APPS210521C000670002021-05-14 3:48PM EDT67.000.400.300.45-0.15-27.27%267575.78%
APPS210521C000675002021-05-14 2:44PM EDT67.500.350.300.40-0.05-12.50%20543777.34%
APPS210521C000680002021-05-14 3:30PM EDT68.000.300.250.40-0.05-14.29%319478.71%
APPS210521C000685002021-05-14 10:37AM EDT68.500.400.200.35-1.00-71.43%16478.22%
APPS210521C000690002021-05-14 12:04PM EDT69.000.280.200.35+0.03+12.00%20454781.05%
APPS210521C000700002021-05-14 3:57PM EDT70.000.200.150.25-0.08-28.57%27581180.27%
APPS210521C000710002021-05-13 1:26PM EDT71.000.200.150.250.00-19485.35%
APPS210521C000715002021-05-12 1:34PM EDT71.500.550.100.250.00-57185.35%
APPS210521C000720002021-05-14 1:34PM EDT72.000.160.100.25-0.09-36.00%621687.89%
APPS210521C000725002021-05-12 12:16PM EDT72.500.150.100.25-0.15-50.00%110990.23%
APPS210521C000730002021-05-13 12:44PM EDT73.000.180.050.150.00-331983.20%
APPS210521C000735002021-05-10 3:32PM EDT73.500.470.050.250.00-114591.99%
APPS210521C000740002021-05-14 2:05PM EDT74.000.090.050.20-0.36-80.00%2514591.02%
APPS210521C000745002021-05-13 11:29AM EDT74.500.200.002.250.00-2278160.21%
APPS210521C000750002021-05-14 2:50PM EDT75.000.050.050.10-0.05-50.00%431,24787.50%
APPS210521C000755002021-05-11 12:09PM EDT75.500.460.000.100.00-910583.98%
APPS210521C000760002021-05-14 1:34PM EDT76.000.080.000.15-0.02-20.00%2010691.41%
APPS210521C000765002021-05-11 3:57PM EDT76.500.290.000.850.00-674130.96%
APPS210521C000770002021-05-14 10:36AM EDT77.000.070.000.20-0.23-76.67%109799.80%
APPS210521C000775002021-05-11 11:10AM EDT77.500.400.000.200.00-345101.95%
APPS210521C000780002021-05-14 1:11PM EDT78.000.100.001.25-0.02-16.67%1243152.05%
APPS210521C000785002021-05-14 9:41AM EDT78.500.100.001.20-0.96-90.57%2051152.83%
APPS210521C000790002021-05-10 2:22PM EDT79.000.250.000.150.00-1390102.73%
APPS210521C000795002021-05-07 10:55AM EDT79.500.600.001.200.00-350157.62%
APPS210521C000800002021-05-14 2:58PM EDT80.000.050.000.05-0.03-37.50%321,87291.41%
APPS210521C000805002021-05-07 1:00PM EDT80.500.500.001.150.00-545160.64%
APPS210521C000810002021-05-13 11:51AM EDT81.000.100.001.150.00-1052162.89%
APPS210521C000815002021-05-10 9:43AM EDT81.500.270.001.150.00-534165.23%
APPS210521C000820002021-05-13 12:17PM EDT82.000.100.000.40-0.05-33.33%1079133.79%
APPS210521C000825002021-05-04 12:44PM EDT82.500.050.001.150.00-318169.73%
APPS210521C000830002021-05-12 12:05PM EDT83.000.140.002.150.00-233202.73%
APPS210521C000840002021-05-06 3:07PM EDT84.000.130.000.750.00-137160.16%
APPS210521C000850002021-05-14 1:36PM EDT85.000.050.000.05-0.05-50.00%332,809107.81%
APPS210521C000860002021-05-14 12:29PM EDT86.000.100.000.10-0.12-54.55%330120.31%
APPS210521C000870002021-05-14 1:02PM EDT87.000.150.000.90-0.12-44.44%233178.91%
APPS210521C000900002021-05-14 12:23PM EDT90.000.050.000.100.00-402,203132.42%
APPS210521C000950002021-05-14 3:02PM EDT95.000.100.000.10-0.09-47.37%11,111146.88%
APPS210521C001000002021-05-14 1:36PM EDT100.000.050.000.10-0.05-50.00%3786160.16%
APPS210521C001050002021-05-06 3:12PM EDT105.000.100.000.250.00-3242194.53%
APPS210521C001100002021-05-06 3:12PM EDT110.000.060.000.050.00-2613170.31%
APPS210521C001150002021-05-07 10:42AM EDT115.000.100.001.500.00-1145297.56%
APPS210521C001200002021-05-04 12:08PM EDT120.000.120.000.100.00-1118206.25%
APPS210521C001250002021-05-04 12:07PM EDT125.000.110.000.100.00-134215.63%
APPS210521C001300002021-05-03 11:53AM EDT130.000.100.001.050.00-1021314.84%
APPS210521C001350002021-05-10 2:22PM EDT135.000.050.000.050.00-19915217.19%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210521P000400002021-05-13 3:45PM EDT40.000.200.000.150.00-2057139.45%
APPS210521P000450002021-05-13 3:45PM EDT45.000.200.050.35-0.20-50.00%16147122.66%
APPS210521P000500002021-05-14 3:28PM EDT50.000.400.350.40-0.50-55.56%14343097.27%
APPS210521P000550002021-05-14 3:57PM EDT55.001.070.951.10-1.03-49.05%1431,15381.74%
APPS210521P000590002021-05-14 3:47PM EDT59.002.402.352.55-2.75-53.40%8264376.81%
APPS210521P000600002021-05-14 3:47PM EDT60.002.902.853.00-2.40-45.28%721,12274.61%
APPS210521P000620002021-05-14 2:36PM EDT62.004.214.004.30-2.21-34.42%66172.90%
APPS210521P000650002021-05-14 1:59PM EDT65.007.205.906.70-1.60-18.18%3458264.65%
APPS210521P000660002021-05-11 1:50PM EDT66.007.356.907.60+0.55+8.09%22168.56%
APPS210521P000670002021-05-14 2:11PM EDT67.008.507.809.10-2.20-20.56%614685.74%
APPS210521P000675002021-05-13 1:15PM EDT67.5011.388.109.600.00-38483.79%
APPS210521P000680002021-05-07 3:41PM EDT68.005.338.409.600.00-15361.13%
APPS210521P000685002021-05-13 11:23AM EDT68.5010.609.0011.200.00-154103.13%
APPS210521P000690002021-05-11 10:19AM EDT69.0011.109.6011.400.00-167101.27%
APPS210521P000700002021-05-14 3:42PM EDT70.0011.1510.9011.40-2.30-17.10%131,08985.35%
APPS210521P000710002021-05-13 9:47AM EDT71.0011.9311.3012.600.00-121467.97%
APPS210521P000715002021-05-10 10:43AM EDT71.5012.4011.9013.700.00-2131104.30%
APPS210521P000720002021-05-12 11:10AM EDT72.0015.7012.1014.500.00-3173106.93%
APPS210521P000725002021-05-12 11:01AM EDT72.5013.0412.5014.200.00-1069132.91%
APPS210521P000730002021-05-12 12:05PM EDT73.0014.4512.7014.400.00-3174118.85%
APPS210521P000735002021-05-13 9:30AM EDT73.5013.4513.8014.700.00-277107.42%
APPS210521P000740002021-05-14 9:49AM EDT74.0016.8214.3015.70+2.57+18.04%110789.06%
APPS210521P000745002021-05-04 2:05PM EDT74.5021.5014.2017.000.00-1066103.13%
APPS210521P000750002021-05-14 3:57PM EDT75.0016.4015.7017.40-2.33-12.44%18825138.77%
APPS210521P000755002021-05-07 12:56PM EDT75.5018.9815.8016.700.00-255117.09%
APPS210521P000760002021-05-13 10:59AM EDT76.0016.6416.1017.800.00-12688.28%
APPS210521P000765002021-05-07 11:36AM EDT76.5010.9316.6019.000.00-162129.88%
APPS210521P000770002021-05-06 2:48PM EDT77.0016.5517.6018.200.00-51073.44%
APPS210521P000775002021-05-03 12:06PM EDT77.508.9018.1018.900.00-2025103.52%
APPS210521P000780002021-05-06 10:53AM EDT78.0015.4518.4019.400.00-35176.56%
APPS210521P000785002021-05-03 11:15AM EDT78.509.2018.8021.000.00-417146.68%
APPS210521P000790002021-05-06 10:53AM EDT79.0016.5019.2020.800.00-223109.38%
APPS210521P000795002021-04-30 10:37AM EDT79.506.7020.0020.700.00-1719135.25%
APPS210521P000800002021-05-14 3:34PM EDT80.0021.1520.7021.40-1.95-8.44%3727120.70%
APPS210521P000805002021-05-04 11:02AM EDT80.5013.1020.7022.500.00-54129.10%
APPS210521P000815002021-04-28 1:27PM EDT81.509.8021.8023.700.00-12148.44%
APPS210521P000820002021-05-10 9:44AM EDT82.0025.6022.2024.000.00-115135.16%
APPS210521P000825002021-05-06 11:44AM EDT82.5020.1822.6024.100.00-18178.91%
APPS210521P000830002021-05-11 12:19PM EDT83.0020.1023.7024.300.00-28124.22%
APPS210521P000840002021-05-14 9:48AM EDT84.0027.0024.3026.30+4.45+19.73%55163.28%
APPS210521P000850002021-05-13 2:13PM EDT85.0028.1025.5027.300.00-7549175.59%
APPS210521P000860002021-04-28 2:15PM EDT86.0013.8226.1027.800.00-938123.44%
APPS210521P000870002021-04-28 9:50AM EDT87.0015.1026.7029.600.00-14160.16%
APPS210521P000900002021-05-14 1:06PM EDT90.0031.4330.3031.90-1.32-4.03%13285164.45%
APPS210521P000950002021-05-06 10:15AM EDT95.0032.1234.9037.400.00-196187.89%
APPS210521P001000002021-05-14 2:43PM EDT100.0041.0039.3041.90-0.58-1.39%137268.95%
APPS210521P001050002021-04-28 2:47PM EDT105.0031.4044.2047.300.00-140310.84%
APPS210521P001100002021-04-27 11:58AM EDT110.0034.2050.0052.400.00-113239.06%
APPS210521P001150002021-04-22 1:06PM EDT115.0040.4054.9056.900.00-911165.63%
APPS210521P001200002021-04-28 1:10PM EDT120.0046.3059.7062.200.00-25210.16%
APPS210521P001250002021-04-15 12:31PM EDT125.0045.2064.9067.900.00-68301.37%
APPS210521P001300002021-04-28 9:57AM EDT130.0056.6069.4072.700.00-15260.94%
APPS210521P001350002021-04-28 3:07PM EDT135.0061.4074.7077.200.00-22239.06%