Canada markets open in 2 hours 12 minutes

Digital Turbine, Inc. (APPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
93.02-1.72 (-1.82%)
At close: 4:00PM EST

97.87 +4.85 (5.21%)
Pre-Market: 7:15AM EST

In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210917C000150002021-02-25 3:49PM EST15.0057.500.000.000.00-10110.00%
APPS210917C000200002021-02-26 12:51PM EST20.0064.500.000.000.00-310.00%
APPS210917C000225002021-01-07 11:42AM EST22.5031.5064.0068.800.00-170.00%
APPS210917C000250002021-02-09 10:17AM EST25.0070.000.000.000.00-140.00%
APPS210917C000300002021-03-02 9:36AM EST30.0068.590.000.000.00-21780.00%
APPS210917C000350002021-02-25 1:43PM EST35.0041.900.000.000.00-2570.00%
APPS210917C000400002021-03-01 11:59AM EST40.0062.500.000.000.00-4960.00%
APPS210917C000450002021-03-01 12:48PM EST45.0058.340.000.000.00-1670.00%
APPS210917C000500002021-03-01 9:42AM EST50.0041.060.000.000.00-1590.00%
APPS210917C000550002021-03-02 1:31PM EST55.0045.900.000.000.00-31260.00%
APPS210917C000600002021-02-26 3:46PM EST60.0041.500.000.000.00-22650.00%
APPS210917C000650002021-03-01 11:44AM EST65.0039.000.000.000.00-91500.00%
APPS210917C000700002021-03-02 2:01PM EST70.0036.300.000.000.00-3870.00%
APPS210917C000750002021-03-02 3:40PM EST75.0032.500.000.000.00-11360.00%
APPS210917C000800002021-03-02 1:46PM EST80.0030.700.000.000.00-94000.00%
APPS210917C000850002021-03-02 2:39PM EST85.0028.100.000.000.00-372050.00%
APPS210917C000900002021-03-01 2:20PM EST90.0025.500.000.000.00-52230.00%
APPS210917C000950002021-03-02 2:17PM EST95.0023.500.000.000.00-19920.78%
APPS210917C001000002021-03-02 2:07PM EST100.0022.200.000.000.00-151123.13%
APPS210917C001050002021-03-02 10:41AM EST105.0021.070.000.000.00-11293.13%
APPS210917C001100002021-03-01 3:16PM EST110.0019.500.000.000.00-4556.25%
APPS210917C001150002021-03-02 10:42AM EST115.0018.000.000.000.00-2296.25%
APPS210917C001200002021-03-02 11:45AM EST120.0016.600.000.000.00-133056.25%
APPS210917C001250002021-02-26 10:26AM EST125.0018.260.000.000.00-2216.25%
APPS210917C001300002021-03-01 12:07PM EST130.0015.200.000.000.00-13412.50%
APPS210917C001350002021-03-01 12:22PM EST135.0013.500.000.000.00-81512.50%
APPS210917C001400002021-03-02 3:51PM EST140.0011.500.000.000.00-15714612.50%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210917P000150002021-01-20 2:32PM EST15.000.800.002.350.00-1010165.04%
APPS210917P000175002021-02-24 10:37AM EST17.500.370.000.000.00-11950.00%
APPS210917P000200002021-02-16 9:30AM EST20.000.750.000.000.00-32650.00%
APPS210917P000225002020-12-23 10:11AM EST22.501.650.152.350.00-17130.18%
APPS210917P000250002021-01-25 11:43AM EST25.001.400.701.000.00-1043110.79%
APPS210917P000300002021-03-02 11:52AM EST30.001.100.000.000.00-510525.00%
APPS210917P000350002021-03-02 10:23AM EST35.001.650.000.000.00-13525.00%
APPS210917P000400002021-02-26 11:55AM EST40.002.200.000.000.00-22525.00%
APPS210917P000450002021-02-26 11:18AM EST45.004.800.000.000.00-34725.00%
APPS210917P000500002021-03-01 3:35PM EST50.004.700.000.000.00-101,04812.50%
APPS210917P000550002021-03-01 3:35PM EST55.005.950.000.000.00-1014412.50%
APPS210917P000600002021-03-02 9:57AM EST60.006.650.000.000.00-342612.50%
APPS210917P000650002021-03-01 12:36PM EST65.008.900.000.000.00-140112.50%
APPS210917P000700002021-02-26 12:20PM EST70.0010.700.000.000.00-5336.25%
APPS210917P000750002021-03-02 10:25AM EST75.0013.000.000.000.00-132316.25%
APPS210917P000800002021-03-01 1:56PM EST80.0016.020.000.000.00-16586.25%
APPS210917P000850002021-03-02 10:25AM EST85.0018.100.000.000.00-20383.13%
APPS210917P000900002021-03-02 10:24AM EST90.0020.700.000.000.00-3343091.56%
APPS210917P000950002021-03-01 2:18PM EST95.0023.900.000.000.00-7290.00%
APPS210917P001000002021-03-01 3:05PM EST100.0025.210.000.000.00-4140.00%
APPS210917P001050002021-03-02 10:22AM EST105.0030.000.000.000.00-1100.00%
APPS210917P001100002021-03-02 12:03PM EST110.0034.600.000.000.00-8110.00%
APPS210917P001150002021-02-23 9:32AM EST115.0038.500.000.000.00-270.00%
APPS210917P001200002021-02-22 1:45PM EST120.0042.100.000.000.00-7150.00%
APPS210917P001250002021-03-02 11:00AM EST125.0045.400.000.000.00-13240.00%
APPS210917P001350002021-02-24 9:37AM EST135.0064.400.000.000.00--20.00%
APPS210917P001400002021-02-19 9:33AM EST140.0065.700.000.000.00-220.00%