Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
63.80+0.47 (+0.74%)
At close: 4:00PM EDT
64.10 +0.30 (0.47%)
After hours: 07:31PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210917C000150002021-07-13 11:32AM EDT15.0051.8048.0050.400.00-315210.55%
APPS210917C000175002021-06-18 10:52AM EDT17.5050.9041.0043.700.00-1160.00%
APPS210917C000200002021-07-07 9:42AM EDT20.0049.6043.7044.400.00-17156.45%
APPS210917C000225002021-06-28 12:15PM EDT22.5056.8040.8041.600.00-337146.19%
APPS210917C000250002021-07-20 9:48AM EDT25.0035.4738.2040.100.00-19136.52%
APPS210917C000300002021-07-20 11:59AM EDT30.0033.3033.8034.30+1.73+5.48%2178105.47%
APPS210917C000350002021-07-12 12:32PM EDT35.0029.1028.9029.300.00-15589.26%
APPS210917C000400002021-07-21 9:59AM EDT40.0024.1724.1024.600.00-19282.23%
APPS210917C000450002021-07-23 9:30AM EDT45.0019.5019.6020.00+0.20+1.04%213976.76%
APPS210917C000500002021-07-22 3:29PM EDT50.0015.3015.3015.800.00-428872.22%
APPS210917C000550002021-07-23 3:47PM EDT55.0011.8011.7012.10+0.45+3.96%673370.68%
APPS210917C000600002021-07-23 3:46PM EDT60.008.808.709.00+0.07+0.80%411,12269.73%
APPS210917C000650002021-07-23 3:25PM EDT65.006.316.306.60-0.09-1.41%4831,14269.49%
APPS210917C000700002021-07-23 3:58PM EDT70.004.504.504.70+0.10+2.27%351,21969.32%
APPS210917C000750002021-07-23 3:25PM EDT75.003.273.103.30+0.08+2.51%3952,73268.99%
APPS210917C000800002021-07-23 3:48PM EDT80.002.272.202.35+0.09+4.13%611,55669.82%
APPS210917C000850002021-07-23 1:27PM EDT85.001.601.551.70+0.04+2.56%2485470.80%
APPS210917C000900002021-07-23 3:44PM EDT90.001.201.151.25-0.05-4.00%141,14972.36%
APPS210917C000950002021-07-23 2:07PM EDT95.000.870.850.95+0.02+2.35%1157073.97%
APPS210917C001000002021-07-23 12:19PM EDT100.000.680.600.80+0.03+4.62%71,32475.93%
APPS210917C001050002021-07-21 10:25AM EDT105.000.550.450.60-0.01-1.79%144977.00%
APPS210917C001100002021-07-23 3:28PM EDT110.000.500.400.50+0.02+4.17%119479.88%
APPS210917C001150002021-07-14 2:07PM EDT115.000.530.200.600.00-913083.01%
APPS210917C001200002021-07-21 3:36PM EDT120.000.350.200.400.00-1772883.30%
APPS210917C001250002021-07-07 2:32PM EDT125.000.500.200.400.00-211487.50%
APPS210917C001300002021-07-16 3:07PM EDT130.000.200.100.450.00-542590.23%
APPS210917C001350002021-07-13 1:12PM EDT135.000.370.100.500.00-133395.31%
APPS210917C001400002021-07-07 10:46AM EDT140.000.350.100.350.00-11,14094.63%
APPS210917C001450002021-07-19 10:59AM EDT145.000.200.050.250.00-146092.58%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210917P000150002021-01-20 3:32PM EDT15.000.800.002.350.00-1010268.26%
APPS210917P000175002021-06-04 11:14AM EDT17.500.200.001.300.00-120208.79%
APPS210917P000200002021-06-24 2:53PM EDT20.000.080.000.550.00-130158.98%
APPS210917P000225002021-06-03 10:48AM EDT22.500.350.001.350.00-18172.27%
APPS210917P000250002021-07-19 3:15PM EDT25.000.120.000.200.00-1164110.94%
APPS210917P000300002021-07-23 1:10PM EDT30.000.110.050.40-0.19-63.33%3128103.52%
APPS210917P000350002021-07-20 3:02PM EDT35.000.400.100.400.00-28286.23%
APPS210917P000400002021-07-23 3:48PM EDT40.000.500.500.55-0.05-9.09%351,61181.35%
APPS210917P000450002021-07-23 3:48PM EDT45.000.950.901.00-0.10-9.52%371,02475.59%
APPS210917P000500002021-07-23 1:05PM EDT50.001.791.701.80-0.21-10.50%41,51472.24%
APPS210917P000550002021-07-23 2:50PM EDT55.003.202.953.10-0.30-8.57%2568269.75%
APPS210917P000600002021-07-23 3:03PM EDT60.005.164.905.10-0.44-7.86%281,87269.21%
APPS210917P000650002021-07-23 12:55PM EDT65.007.907.407.70-0.06-0.75%461,56868.51%
APPS210917P000700002021-07-21 1:30PM EDT70.0010.5510.6010.800.00-31,01268.31%
APPS210917P000750002021-07-22 9:30AM EDT75.0014.9014.2014.50+1.09+7.89%11,01068.45%
APPS210917P000800002021-07-23 2:43PM EDT80.0018.7518.0018.60-2.85-13.19%517567.63%
APPS210917P000850002021-07-07 3:02PM EDT85.0025.6022.6022.900.00-119569.70%
APPS210917P000900002021-07-23 2:43PM EDT90.0027.7427.2027.90+0.84+3.12%136674.95%
APPS210917P000950002021-07-22 10:18AM EDT95.0033.1031.8032.200.00-17171.88%
APPS210917P001000002021-07-16 11:57AM EDT100.0040.3736.6037.000.00-14673.39%
APPS210917P001050002021-06-23 11:02AM EDT105.0034.4042.9043.200.00-342104.61%
APPS210917P001100002021-07-07 11:15AM EDT110.0044.7046.4047.300.00-12986.04%
APPS210917P001150002021-07-14 1:28PM EDT115.0053.2051.2051.900.00-21181.05%
APPS210917P001200002021-07-22 10:18AM EDT120.0057.6056.3056.600.00-1080.96%
APPS210917P001250002021-07-21 10:49AM EDT125.0062.2060.8061.600.00-22750.00%
APPS210917P001300002021-07-20 1:04PM EDT130.0068.9066.2066.900.00-22593.95%
APPS210917P001350002021-03-08 2:33PM EDT135.0072.0058.3059.500.00-790.00%
APPS210917P001400002021-07-22 9:47AM EDT140.0077.1081.9083.900.00-24208.35%
APPS210917P001450002021-07-20 10:50AM EDT145.0083.9079.8082.800.00-11988.09%