Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
82.57+10.19 (+14.08%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210618C000150002021-02-23 1:39PM EST15.0059.8565.8070.000.00-17162.70%
APPS210618C000200002021-02-10 10:35AM EST20.0051.0060.8065.500.00-235150.49%
APPS210618C000225002021-01-12 1:18PM EST22.5031.200.000.000.00-2110.00%
APPS210618C000250002021-02-04 9:52AM EST25.0050.9056.1060.500.00-132134.03%
APPS210618C000300002021-02-23 12:42PM EST30.0050.0051.3056.00+6.40+14.68%1159125.68%
APPS210618C000350002021-02-25 1:39PM EST35.0048.9146.5050.50+8.46+20.91%282104.74%
APPS210618C000400002021-02-26 2:57PM EST40.0044.9143.9045.90+7.29+19.38%3154116.19%
APPS210618C000450002021-02-10 9:53AM EST45.0036.8039.6042.000.00-171112.55%
APPS210618C000500002021-02-26 1:44PM EST50.0037.1035.8037.00+10.30+38.43%8309104.05%
APPS210618C000550002021-02-24 10:53AM EST55.0028.7032.0033.200.00-2223100.92%
APPS210618C000600002021-02-26 2:46PM EST60.0028.8028.5029.80+8.50+41.87%4237299.08%
APPS210618C000650002021-02-26 3:53PM EST65.0026.0025.4026.20+7.00+36.84%3619496.34%
APPS210618C000700002021-02-26 3:48PM EST70.0023.7022.4024.40+7.50+46.30%5028198.41%
APPS210618C000750002021-02-26 3:57PM EST75.0020.4420.1020.90+6.24+43.94%5270995.58%
APPS210618C000800002021-02-26 3:48PM EST80.0018.2017.7018.70+5.90+47.97%20454495.08%
APPS210618C000850002021-02-26 3:39PM EST85.0016.3015.8016.50+5.60+52.34%16077494.71%
APPS210618C000900002021-02-26 3:20PM EST90.0014.7114.1014.80+4.90+49.95%11331695.12%
APPS210618C000950002021-02-26 3:23PM EST95.0013.0012.6013.60+4.50+52.94%12126896.39%
APPS210618C001000002021-02-26 3:48PM EST100.0011.6011.2011.80+4.10+54.67%29441495.34%
APPS210618C001050002021-02-26 3:14PM EST105.0010.5010.1010.70+3.38+47.47%2712496.18%
APPS210618C001100002021-02-26 1:36PM EST110.009.609.009.70+3.88+67.83%2714096.56%
APPS210618C001150002021-02-26 12:14PM EST115.009.308.208.70+3.87+71.27%259497.12%
APPS210618C001200002021-02-26 3:06PM EST120.007.907.308.50+2.50+46.30%536199.13%
APPS210618C001250002021-02-26 10:32AM EST125.007.706.607.10+2.70+54.00%6110897.61%
APPS210618C001300002021-02-26 2:48PM EST130.006.306.006.50+2.15+51.81%1525998.30%
APPS210618C001350002021-02-26 2:12PM EST135.005.805.405.90+2.30+65.71%62798.54%
APPS210618C001400002021-02-26 3:24PM EST140.005.205.005.40+1.55+42.47%2331299.35%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210618P000150002021-02-24 12:44PM EST15.000.150.000.300.00-610143.55%
APPS210618P000175002021-02-09 12:33PM EST17.500.250.000.500.00-225141.41%
APPS210618P000200002021-02-22 9:30AM EST20.000.250.000.500.00-161129.49%
APPS210618P000225002021-02-04 11:02AM EST22.500.500.050.650.00-2018126.07%
APPS210618P000250002021-02-08 10:59AM EST25.000.750.250.650.00-11116121.78%
APPS210618P000300002021-02-18 11:28AM EST30.000.620.351.050.00-1125114.06%
APPS210618P000350002021-02-23 9:30AM EST35.001.200.751.300.00-1139107.18%
APPS210618P000400002021-02-26 1:00PM EST40.001.501.401.75-0.70-31.82%4464103.54%
APPS210618P000450002021-02-25 10:16AM EST45.002.672.102.400.00-113399.61%
APPS210618P000500002021-02-26 2:54PM EST50.003.303.003.60-1.54-31.82%3631598.27%
APPS210618P000550002021-02-26 3:22PM EST55.004.604.304.70-1.86-28.79%713196.06%
APPS210618P000600002021-02-26 3:22PM EST60.006.055.706.30-2.05-25.31%357594.48%
APPS210618P000650002021-02-26 2:41PM EST65.007.807.608.10-3.45-30.67%2532093.65%
APPS210618P000700002021-02-26 3:39PM EST70.0010.009.8010.30-2.80-21.88%107393.38%
APPS210618P000750002021-02-26 3:57PM EST75.0012.5012.2012.80-2.50-16.67%133992.99%
APPS210618P000800002021-02-26 2:52PM EST80.0015.0914.8015.80-4.11-21.41%53593.19%
APPS210618P000850002021-02-25 9:30AM EST85.0018.0718.0018.50-1.53-7.81%12692.88%
APPS210618P000900002021-02-26 1:55PM EST90.0021.5021.2021.80-4.00-15.69%196893.04%
APPS210618P000950002021-02-26 12:22PM EST95.0025.4024.6025.50-1.50-5.58%12493.77%
APPS210618P001000002021-02-24 12:16PM EST100.0030.0028.3028.900.00-11293.53%
APPS210618P001050002021-02-19 1:15PM EST105.0035.1032.1032.700.00-21093.80%
APPS210618P001100002021-02-22 11:26AM EST110.0037.8036.1036.700.00-121494.42%
APPS210618P001150002021-02-25 9:35AM EST115.0042.4139.6040.800.00-23593.15%
APPS210618P001200002021-02-16 12:03AM EST120.0042.6044.2045.400.00--1295.98%
APPS210618P001250002021-02-19 9:50AM EST125.0048.4148.1049.700.00-11795.26%
APPS210618P001300002021-02-23 12:02PM EST130.0060.9052.5053.700.00-112294.56%
APPS210618P001400002021-02-19 9:50AM EST140.0061.4161.8063.500.00-11999.52%