Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM 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 28, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210528C000400002021-05-14 12:01PM EDT40.0019.2017.0021.20-14.68-43.33%41221.58%
APPS210528C000500002021-05-10 3:32PM EDT50.0011.828.2012.300.00-52399.41%
APPS210528C000550002021-05-12 10:49AM EDT55.007.415.608.80+2.09+39.29%15109.52%
APPS210528C000600002021-05-14 3:37PM EDT60.003.943.604.10+0.44+12.57%237492.09%
APPS210528C000620002021-05-14 2:54PM EDT62.003.062.053.30-0.84-21.54%13083.64%
APPS210528C000625002021-05-14 3:40PM EDT62.503.221.704.70-0.21-6.12%163799.17%
APPS210528C000630002021-05-13 10:22AM EDT63.003.401.754.600.00-116102.39%
APPS210528C000635002021-05-10 1:13PM EDT63.504.201.552.700.00--1282.32%
APPS210528C000640002021-05-11 2:26PM EDT64.003.601.504.300.00-130103.52%
APPS210528C000650002021-05-14 3:43PM EDT65.001.901.203.00-0.29-13.24%298091.70%
APPS210528C000660002021-05-14 10:56AM EDT66.001.951.053.80-0.35-15.22%18105.76%
APPS210528C000665002021-05-12 3:07PM EDT66.501.250.852.90-1.45-53.70%1295.41%
APPS210528C000670002021-05-13 12:52PM EDT67.001.520.802.850.00-41397.02%
APPS210528C000675002021-05-13 12:53PM EDT67.501.500.653.40+0.10+7.14%24104.93%
APPS210528C000685002021-05-14 3:40PM EDT68.501.700.602.50+0.45+36.00%2998.05%
APPS210528C000690002021-05-13 12:44PM EDT69.001.660.503.20+0.31+22.96%120108.69%
APPS210528C000700002021-05-14 3:15PM EDT70.001.150.551.75-0.10-8.00%612294.09%
APPS210528C000710002021-05-07 9:42AM EDT71.000.050.053.00-2.45-98.00%118109.91%
APPS210528C000720002021-05-14 1:28PM EDT72.000.700.402.90-1.50-68.18%223118.26%
APPS210528C000725002021-05-14 12:59PM EDT72.500.850.202.80-2.35-73.44%12116.26%
APPS210528C000730002021-05-13 11:24AM EDT73.001.100.052.800.00-1174116.31%
APPS210528C000735002021-05-13 9:53AM EDT73.501.400.352.350.00-116116.21%
APPS210528C000740002021-05-12 10:48AM EDT74.001.000.001.050.00-1388.48%
APPS210528C000750002021-05-14 3:55PM EDT75.000.600.350.75+0.10+20.00%1820593.36%
APPS210528C000760002021-05-14 9:45AM EDT76.000.600.151.90-0.25-29.41%569115.92%
APPS210528C000770002021-05-11 1:41PM EDT77.001.130.001.350.00-11,309106.15%
APPS210528C000775002021-05-06 9:43AM EDT77.501.930.400.500.00-53797.36%
APPS210528C000780002021-05-12 12:21PM EDT78.000.880.002.800.00-2272136.52%
APPS210528C000785002021-04-30 11:10AM EDT78.506.500.002.450.00-537132.62%
APPS210528C000790002021-05-04 9:51AM EDT79.003.000.050.400.00-119288.09%
APPS210528C000795002021-05-07 11:52AM EDT79.501.500.002.750.00-162141.50%
APPS210528C000800002021-05-13 9:34AM EDT80.000.550.051.50-0.20-26.67%23,027121.00%
APPS210528C000805002021-04-26 9:30AM EDT80.505.200.002.700.00-225144.39%
APPS210528C000810002021-04-27 10:12AM EDT81.005.400.000.500.00-11195.90%
APPS210528C000815002021-04-30 10:43AM EDT81.505.000.002.650.00-15147.17%
APPS210528C000820002021-05-13 3:34PM EDT82.000.160.051.500.00-376127.73%
APPS210528C000830002021-05-11 9:30AM EDT83.000.600.002.600.00-24151.61%
APPS210528C000840002021-04-22 9:48AM EDT84.003.450.002.600.00-413155.08%
APPS210528C000845002021-04-19 12:02AM EDT84.505.500.002.600.00--3156.74%
APPS210528C000850002021-05-12 10:38AM EDT85.000.510.200.75-0.03-5.56%10113122.17%
APPS210528C000855002021-05-04 10:05AM EDT85.502.250.002.550.00-110159.18%
APPS210528C000860002021-05-03 9:38AM EDT86.003.300.050.750.00-114120.51%
APPS210528C000865002021-04-21 10:01AM EDT86.502.600.002.550.00-811162.50%
APPS210528C000870002021-04-23 9:45AM EDT87.003.500.002.500.00-112163.18%
APPS210528C000875002021-04-22 2:06PM EDT87.502.600.002.250.00-28159.96%
APPS210528C000880002021-04-29 12:45PM EDT88.001.770.051.500.00-17146.48%
APPS210528C000885002021-04-19 11:20AM EDT88.502.500.051.500.00-16147.95%
APPS210528C000890002021-05-11 12:08PM EDT89.000.750.002.50+0.27+56.25%131169.48%
APPS210528C000900002021-05-10 9:44AM EDT90.000.380.050.50+0.13+52.00%10975122.07%
APPS210528C000910002021-04-30 10:58AM EDT91.002.600.001.500.00-12153.91%
APPS210528C000920002021-04-20 9:59AM EDT92.000.340.051.500.00-10157.91%
APPS210528C000930002021-05-13 10:19AM EDT93.000.280.002.450.00-112180.47%
APPS210528C000950002021-05-10 10:52AM EDT95.000.330.050.750.00-284143.95%
APPS210528C001000002021-05-14 12:49PM EDT100.000.140.050.35-0.06-30.00%273137.70%
APPS210528C001050002021-05-05 1:05PM EDT105.000.550.000.450.00-398150.59%
APPS210528C001100002021-05-04 12:01PM EDT110.000.380.002.300.00-126220.31%
APPS210528C001150002021-04-14 3:48PM EDT115.001.550.001.800.00-11218.75%
APPS210528C001200002021-04-20 3:40PM EDT120.000.300.002.250.00-410240.23%
APPS210528C001250002021-04-30 11:30AM EDT125.000.300.002.250.00-1015249.90%
PutsforMay 28, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210528P000400002021-05-04 3:56PM EDT40.002.060.001.500.00-717158.79%
APPS210528P000450002021-05-14 12:47PM EDT45.000.450.101.20-0.05-10.00%25115.82%
APPS210528P000500002021-05-14 1:16PM EDT50.001.130.851.50-0.65-36.52%2152100.59%
APPS210528P000550002021-05-14 1:07PM EDT55.002.401.503.90-1.70-41.46%553100100.20%
APPS210528P000590002021-05-13 12:23PM EDT59.005.903.206.200.00-445103.22%
APPS210528P000600002021-05-14 2:22PM EDT60.005.183.606.70-2.22-30.00%106255100.98%
APPS210528P000610002021-05-10 12:10PM EDT61.008.124.007.300.00-51999.12%
APPS210528P000620002021-05-10 3:59PM EDT62.004.844.907.900.00-2216102.00%
APPS210528P000625002021-05-10 2:21PM EDT62.507.234.708.100.00-315694.97%
APPS210528P000630002021-05-11 3:09PM EDT63.007.905.407.30+2.60+49.06%51786.43%
APPS210528P000635002021-05-11 3:09PM EDT63.505.605.409.000.00-42297.92%
APPS210528P000650002021-05-14 3:02PM EDT65.008.656.909.60-1.20-12.18%720697.85%
APPS210528P000660002021-05-11 10:50AM EDT66.008.507.7010.600.00-12101.81%
APPS210528P000665002021-05-05 3:34PM EDT66.505.807.1010.900.00--2088.67%
APPS210528P000670002021-05-12 3:45PM EDT67.0011.387.5011.300.00-2788.87%
APPS210528P000675002021-05-13 11:15AM EDT67.5010.758.0012.000.00-82694.29%
APPS210528P000680002021-05-07 10:22AM EDT68.006.848.4012.100.00-5990.23%
APPS210528P000685002021-05-07 9:31AM EDT68.5012.708.8012.500.00-2389.99%
APPS210528P000690002021-05-14 3:48PM EDT69.0011.259.3013.00+0.19+1.72%11992.48%
APPS210528P000700002021-05-14 3:48PM EDT70.0012.1510.0013.90-1.62-11.76%116591.36%
APPS210528P000710002021-05-06 11:35AM EDT71.0012.2011.7014.700.00-1179103.66%
APPS210528P000715002021-04-23 9:55AM EDT71.5013.4311.5015.400.00-2598.24%
APPS210528P000720002021-05-06 11:14AM EDT72.0012.6011.9015.600.00-12,10093.65%
APPS210528P000725002021-05-13 12:44PM EDT72.5016.0312.3016.100.00-303194.04%
APPS210528P000730002021-05-07 10:00AM EDT73.0014.2112.7016.500.00-11092.29%
APPS210528P000735002021-05-03 10:48AM EDT73.5012.9513.1017.100.00-43494.34%
APPS210528P000740002021-05-07 3:32PM EDT74.0011.6613.7017.400.00-175794.29%
APPS210528P000750002021-05-12 11:19AM EDT75.0016.4014.6018.40-1.82-9.99%212396.00%
APPS210528P000760002021-05-06 10:12AM EDT76.0018.4115.5019.30+1.66+9.91%134095.12%
APPS210528P000770002021-05-13 10:03AM EDT77.0022.8016.5020.400.00-2132100.98%
APPS210528P000775002021-04-28 1:43PM EDT77.509.1517.0020.800.00-595100.39%
APPS210528P000780002021-05-10 10:56AM EDT78.0018.2817.4021.200.00-11996.88%
APPS210528P000785002021-04-23 9:55AM EDT78.509.5017.9021.800.00-562101.17%
APPS210528P000790002021-04-16 1:04PM EDT79.009.5018.2022.200.00-4394.14%
APPS210528P000795002021-04-16 11:51AM EDT79.509.8018.9022.800.00-917104.49%
APPS210528P000800002021-05-07 2:56PM EDT80.0016.6019.4023.200.00-136103.32%
APPS210528P000805002021-04-19 12:02AM EDT80.5010.3019.8023.700.00--4101.95%
APPS210528P000810002021-04-19 12:02AM EDT81.008.5020.3024.100.00--2100.20%
APPS210528P000815002021-04-19 12:02AM EDT81.5010.5020.9024.600.00--6104.88%
APPS210528P000820002021-05-06 11:07AM EDT82.0020.9021.4025.100.00-812106.45%
APPS210528P000825002021-04-19 12:02AM EDT82.5011.4021.7025.600.00--4100.98%
APPS210528P000830002021-05-06 1:32PM EDT83.0021.8222.5026.100.00-911112.50%
APPS210528P000840002021-05-14 9:48AM EDT84.0027.2023.3027.10+16.40+151.85%513108.89%
APPS210528P000845002021-04-12 10:42AM EDT84.509.1025.0029.000.00--1167.48%
APPS210528P000850002021-05-14 3:41PM EDT85.0026.3424.3028.00+1.94+7.95%115107.81%
APPS210528P000855002021-04-13 10:39AM EDT85.507.5027.3030.900.00-1727204.40%
APPS210528P000860002021-04-22 9:31AM EDT86.0014.1025.2029.000.00-111106.25%
APPS210528P000865002021-04-09 3:40PM EDT86.509.0019.6023.900.00-550.00%
APPS210528P000870002021-04-14 11:40AM EDT87.008.5026.1030.100.00-44108.79%
APPS210528P000875002021-04-19 12:02AM EDT87.508.1026.6030.600.00--2110.16%
APPS210528P000880002021-04-19 12:02AM EDT88.0010.4027.1031.000.00--4106.25%
APPS210528P000885002021-04-19 12:02AM EDT88.5010.7027.7031.600.00--3117.09%
APPS210528P000890002021-04-14 2:01PM EDT89.0010.8028.1032.000.00-2021108.59%
APPS210528P000900002021-05-14 12:37PM EDT90.0031.5129.2033.00+2.21+7.54%114116.41%
APPS210528P000950002021-05-07 9:31AM EDT95.0031.4534.2038.100.00-106132.81%
APPS210528P001050002021-04-26 10:17AM EDT105.0033.0044.1047.900.00--11135.16%