Canada markets close in 17 minutes

Digital Turbine, Inc. (APPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.31+4.08 (+6.66%)
As of 3:43PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210618C000150002021-03-11 1:53PM EDT15.0069.5070.5073.800.00-170.00%
APPS210618C000175002021-02-26 12:42PM EDT17.5063.5056.0059.900.00-11687.50%
APPS210618C000200002021-05-06 9:52AM EDT20.0046.0043.9045.50+0.80+1.77%1033175.00%
APPS210618C000225002021-03-31 10:46AM EDT22.5058.1051.0054.300.00-110534.77%
APPS210618C000250002021-03-02 10:44AM EDT25.0074.0057.2059.000.00-1126771.09%
APPS210618C000300002021-05-05 10:36AM EDT30.0039.6534.2035.600.00-10127.93%
APPS210618C000350002021-05-07 9:32AM EDT35.0028.8529.7030.80-10.63-26.93%183117.09%
APPS210618C000400002021-05-07 9:32AM EDT40.0024.8525.3025.80-3.27-11.63%1082.42%
APPS210618C000450002021-05-06 2:41PM EDT45.0016.6020.7021.300.00-9083.15%
APPS210618C000500002021-05-07 12:12PM EDT50.0017.7016.3017.10+3.62+25.71%5339180.47%
APPS210618C000550002021-05-07 2:01PM EDT55.0012.6013.1013.50+1.80+16.67%1368885.08%
APPS210618C000600002021-05-07 2:31PM EDT60.009.509.9010.20+1.58+19.95%321,25982.89%
APPS210618C000650002021-05-07 2:54PM EDT65.007.307.307.70+1.66+29.43%7777282.61%
APPS210618C000700002021-05-07 2:01PM EDT70.005.205.405.60+0.90+20.93%911,27982.54%
APPS210618C000750002021-05-07 3:11PM EDT75.003.913.904.10+0.71+22.19%80082.86%
APPS210618C000800002021-05-07 3:13PM EDT80.002.812.853.00+0.52+22.71%1151,17083.79%
APPS210618C000850002021-05-07 2:08PM EDT85.002.002.102.20+0.35+21.21%622,40484.91%
APPS210618C000900002021-05-07 3:03PM EDT90.001.521.551.60+0.22+16.92%160085.84%
APPS210618C000950002021-05-07 12:01PM EDT95.001.401.151.30+0.35+33.33%3187488.13%
APPS210618C001000002021-05-07 2:01PM EDT100.000.900.851.00+0.10+12.50%241,42589.40%
APPS210618C001050002021-05-07 12:23PM EDT105.000.840.650.80+0.14+20.00%51,14091.21%
APPS210618C001100002021-05-07 12:22PM EDT110.000.670.550.65+0.08+13.56%2150093.80%
APPS210618C001150002021-05-07 11:17AM EDT115.000.500.450.550.00-2513996.19%
APPS210618C001200002021-05-07 10:38AM EDT120.000.550.350.50+0.10+22.22%219198.54%
APPS210618C001250002021-05-06 3:44PM EDT125.000.400.050.700.00-22,906101.37%
APPS210618C001300002021-05-07 3:26PM EDT130.000.250.150.40+0.05+25.00%8282100.78%
APPS210618C001350002021-05-04 11:25AM EDT135.000.400.000.700.00-669109.28%
APPS210618C001400002021-05-06 10:07AM EDT140.000.200.150.650.00-253348116.11%
APPS210618C001450002021-04-30 11:23AM EDT145.000.200.050.700.00-297118.95%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210618P000150002021-05-04 2:20PM EDT15.000.010.000.100.00-112178.13%
APPS210618P000175002021-03-24 11:25AM EDT17.500.100.000.900.00-124225.39%
APPS210618P000200002021-03-29 1:27PM EDT20.000.250.000.100.00-461144.53%
APPS210618P000225002021-02-04 12:02PM EDT22.500.500.250.650.00-2018184.77%
APPS210618P000250002021-04-28 3:27PM EDT25.000.150.050.450.00-5125150.39%
APPS210618P000300002021-05-06 3:10PM EDT30.000.280.050.250.00-74,761114.06%
APPS210618P000350002021-05-06 2:40PM EDT35.000.550.050.500.00-10163104.10%
APPS210618P000400002021-05-07 3:03PM EDT40.000.660.600.70-0.29-30.53%185,390102.05%
APPS210618P000450002021-05-07 3:26PM EDT45.001.151.101.25-0.63-35.39%1282296.83%
APPS210618P000500002021-05-07 3:26PM EDT50.001.951.902.05-1.15-37.10%161,78091.82%
APPS210618P000550002021-05-07 3:25PM EDT55.003.203.103.30-1.35-29.67%60088.11%
APPS210618P000600002021-05-07 3:07PM EDT60.005.104.905.10-1.67-24.67%80086.06%
APPS210618P000650002021-05-07 1:00PM EDT65.007.307.407.60-2.54-25.81%1385,21686.08%
APPS210618P000700002021-05-07 3:07PM EDT70.0010.6510.4010.60-2.56-19.38%1171,26085.99%
APPS210618P000750002021-05-07 2:06PM EDT75.0014.4013.8014.20-3.05-17.48%61,30486.50%
APPS210618P000800002021-05-07 3:17PM EDT80.0018.0517.8018.10-1.92-9.61%1143288.11%
APPS210618P000850002021-05-05 1:04PM EDT85.0020.1022.0022.300.00-138689.43%
APPS210618P000900002021-05-04 10:12AM EDT90.0028.9026.4026.900.00-112792.26%
APPS210618P000950002021-04-22 9:41AM EDT95.0034.4031.0031.400.00-111093.63%
APPS210618P001000002021-05-04 10:04AM EDT100.0033.9035.7036.200.00-17796.83%
APPS210618P001050002021-05-07 12:12PM EDT105.0040.5040.1041.10+2.90+7.71%17996.09%
APPS210618P001100002021-05-07 12:12PM EDT110.0044.7044.9045.90+5.80+14.91%13497.17%
APPS210618P001150002021-04-15 12:44PM EDT115.0039.1050.1050.700.00-548103.17%
APPS210618P001200002021-04-12 3:59PM EDT120.0035.3855.0056.200.00-325114.75%
APPS210618P001250002021-04-28 2:55PM EDT125.0052.1059.8061.100.00-126115.77%
APPS210618P001300002021-04-26 3:23PM EDT130.0054.2064.7066.200.00-60120.85%
APPS210618P001350002021-04-14 9:37AM EDT135.0047.0068.7071.300.00-45107.13%
APPS210618P001400002021-04-14 9:37AM EDT140.0051.6074.6076.300.00-10130.32%
APPS210618P001450002021-03-12 12:35PM EDT145.0064.4059.4060.300.00-1100.00%