Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.10+3.87 (+6.32%)
At close: 4:00PM EDT

65.00 -0.10 (-0.15%)
After hours: 6:24PM EDT

In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210917C000150002021-05-06 9:40AM EDT15.0050.9048.3052.000.00-10100.78%
APPS210917C000200002021-04-13 10:13AM EDT20.0069.3043.7047.700.00-13122.22%
APPS210917C000225002021-01-07 12:42PM EDT22.5031.5064.0068.800.00-170.00%
APPS210917C000250002021-05-06 1:21PM EDT25.0037.5039.1042.200.00-21398.97%
APPS210917C000300002021-04-23 10:12AM EDT30.0034.0034.4037.400.00-218089.36%
APPS210917C000350002021-05-03 10:38AM EDT35.0038.8030.2033.300.00-34990.58%
APPS210917C000400002021-05-07 2:36PM EDT40.0026.8726.9028.00-6.68-19.91%410784.64%
APPS210917C000450002021-05-07 2:25PM EDT45.0023.1023.0024.10+0.65+2.90%78081.40%
APPS210917C000500002021-05-07 3:55PM EDT50.0020.4419.8020.70+2.74+15.48%121281.09%
APPS210917C000550002021-05-07 10:45AM EDT55.0018.0317.0017.60+3.53+24.34%160480.58%
APPS210917C000600002021-05-07 3:10PM EDT60.0014.4014.2014.80+2.50+21.01%4946478.65%
APPS210917C000650002021-05-07 3:00PM EDT65.0012.1012.1012.60+2.05+20.40%7123678.97%
APPS210917C000700002021-05-07 2:00PM EDT70.009.7010.1010.60+1.05+12.14%11045078.22%
APPS210917C000750002021-05-07 3:51PM EDT75.008.808.508.90+1.56+21.55%848577.95%
APPS210917C000800002021-05-07 3:35PM EDT80.007.307.207.60+1.65+29.20%3055278.37%
APPS210917C000850002021-05-07 1:25PM EDT85.005.806.006.30+0.80+16.00%446877.73%
APPS210917C000900002021-05-07 2:17PM EDT90.005.105.105.40+0.91+21.72%3957078.24%
APPS210917C000950002021-05-07 12:11PM EDT95.004.664.304.60+1.02+28.02%1150478.39%
APPS210917C001000002021-05-07 11:32AM EDT100.004.203.603.90+1.10+35.48%1882678.33%
APPS210917C001050002021-05-06 3:56PM EDT105.003.303.103.40+0.69+26.44%430779.03%
APPS210917C001100002021-05-06 3:31PM EDT110.002.782.502.90+0.55+24.66%911978.54%
APPS210917C001150002021-05-07 11:28AM EDT115.002.702.252.50+0.70+35.00%48879.42%
APPS210917C001200002021-05-07 3:42PM EDT120.002.102.002.25+0.10+5.00%970380.54%
APPS210917C001250002021-05-06 11:41AM EDT125.001.751.751.950.00-29980.96%
APPS210917C001300002021-05-07 1:17PM EDT130.001.751.551.75+0.40+29.63%1940481.76%
APPS210917C001350002021-05-06 2:07PM EDT135.001.501.401.60+0.35+30.43%232782.84%
APPS210917C001400002021-05-07 11:16AM EDT140.001.471.251.40+0.02+1.38%10128283.28%
APPS210917C001450002021-05-06 10:03AM EDT145.001.051.101.300.00-4831584.08%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210917P000150002021-01-20 3:32PM EDT15.000.800.000.000.00-101050.00%
APPS210917P000175002021-03-17 9:30AM EDT17.500.400.000.000.00-11950.00%
APPS210917P000200002021-05-06 11:16AM EDT20.000.300.050.300.00-13097.46%
APPS210917P000225002020-12-23 11:11AM EDT22.501.650.152.350.00-17132.28%
APPS210917P000250002021-05-07 12:04PM EDT25.000.400.250.65-0.20-33.33%64894.97%
APPS210917P000300002021-05-07 12:31PM EDT30.000.950.851.05-0.20-17.39%210493.31%
APPS210917P000350002021-05-06 11:08AM EDT35.001.851.301.600.00-44687.11%
APPS210917P000400002021-05-07 9:41AM EDT40.002.552.252.45-0.52-16.94%31,43984.67%
APPS210917P000450002021-05-07 9:41AM EDT45.003.753.403.70-0.51-11.97%366282.47%
APPS210917P000500002021-05-07 12:31PM EDT50.005.124.905.20-1.08-17.42%91,14380.25%
APPS210917P000550002021-05-06 2:52PM EDT55.007.006.807.10-1.40-16.67%224978.70%
APPS210917P000600002021-05-07 2:36PM EDT60.009.659.009.50-1.30-11.87%669277.62%
APPS210917P000650002021-05-07 3:47PM EDT65.0011.8011.7012.20-2.30-16.31%996677.01%
APPS210917P000700002021-05-07 12:28PM EDT70.0015.0514.8015.20-2.30-13.26%1576676.65%
APPS210917P000750002021-05-07 9:46AM EDT75.0018.7718.1018.50-1.66-8.13%233776.06%
APPS210917P000800002021-05-04 3:56PM EDT80.0020.3221.2022.400.00-713875.13%
APPS210917P000850002021-05-06 1:15PM EDT85.0028.0624.9025.900.00-214573.35%
APPS210917P000900002021-05-06 11:10AM EDT90.0032.1529.4030.200.00-332775.78%
APPS210917P000950002021-05-03 11:11AM EDT95.0030.3633.0034.200.00-108172.72%
APPS210917P001000002021-05-06 11:10AM EDT100.0041.2037.7038.600.00-13674.32%
APPS210917P001050002021-04-28 1:36PM EDT105.0036.9042.3043.300.00-54876.05%
APPS210917P001100002021-04-14 10:37AM EDT110.0033.1046.8047.700.00-102675.26%
APPS210917P001150002021-04-28 2:56PM EDT115.0045.7051.5052.500.00-41176.67%
APPS210917P001200002021-03-24 12:29PM EDT120.0050.0050.0050.800.00-1290.00%
APPS210917P001250002021-03-24 12:57PM EDT125.0052.4054.3055.600.00-1280.00%
APPS210917P001300002021-03-16 3:22PM EDT130.0058.3055.9056.700.00-21270.00%
APPS210917P001350002021-03-08 2:33PM EDT135.0072.0058.3059.500.00-790.00%
APPS210917P001400002021-04-12 10:06AM EDT140.0060.7073.9076.400.00-1561.43%
APPS210917P001450002021-04-22 11:10AM EDT145.0073.1079.3082.500.00-11681.01%