Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
84.68+0.49 (+0.58%)
At close: 4:00PM EDT
84.60 -0.08 (-0.09%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS211022C000500002021-10-12 1:52PM EDT50.0032.4033.6035.900.00-114184.77%
APPS211022C000550002021-10-15 12:28PM EDT55.0030.8029.4030.00+1.50+5.12%2223132.81%
APPS211022C000560002021-10-13 11:17AM EDT56.0026.1028.3030.400.00-55224.81%
APPS211022C000570002021-10-13 11:18AM EDT57.0024.8927.0028.500.00-57142.97%
APPS211022C000580002021-10-14 11:49AM EDT58.0026.1626.2027.400.00-15149.22%
APPS211022C000590002021-09-28 11:10AM EDT59.0012.6325.4026.900.00-103185.55%
APPS211022C000600002021-10-13 11:19AM EDT60.0022.2824.4025.900.00-540178.52%
APPS211022C000610002021-10-13 11:19AM EDT61.0021.3623.4024.100.00-515121.09%
APPS211022C000620002021-10-13 11:35AM EDT62.0020.2022.4023.100.00-242116.02%
APPS211022C000630002021-10-15 10:40AM EDT63.0024.1521.5022.20+4.45+22.59%153128.13%
APPS211022C000640002021-10-15 3:35PM EDT64.0021.3020.5021.70+2.41+12.76%2312147.07%
APPS211022C000650002021-10-15 10:32AM EDT65.0022.1519.5020.60+2.65+13.59%476136.52%
APPS211022C000660002021-10-15 10:44AM EDT66.0021.4318.5019.10+7.03+48.82%663104.10%
APPS211022C000670002021-10-15 1:02PM EDT67.0018.5017.5018.20+3.10+20.13%180105.27%
APPS211022C000680002021-10-15 3:59PM EDT68.0016.7516.5017.00+0.78+4.88%136385.55%
APPS211022C000690002021-10-15 3:26PM EDT69.0016.8015.5016.40+5.90+54.13%531103.52%
APPS211022C000700002021-10-15 3:58PM EDT70.0014.8014.3015.00+1.25+9.23%1685101.56%
APPS211022C000710002021-10-15 2:39PM EDT71.0014.4013.5014.30+0.40+2.86%52387.79%
APPS211022C000715002021-10-12 11:20AM EDT71.5011.7713.0013.700.00-202780.47%
APPS211022C000720002021-10-15 3:39PM EDT72.0013.5112.4013.00+3.01+28.67%143354.69%
APPS211022C000725002021-10-15 2:30PM EDT72.5012.9712.1012.50+2.67+25.92%12270.12%
APPS211022C000730002021-10-15 3:39PM EDT73.0012.5311.6012.00+1.13+9.91%194567.58%
APPS211022C000735002021-10-15 2:13PM EDT73.5012.1511.1011.60+4.58+60.50%71569.73%
APPS211022C000740002021-10-15 11:41AM EDT74.0012.9510.6011.10+1.95+17.73%55966.99%
APPS211022C000750002021-10-15 3:27PM EDT75.0010.909.7010.10+1.02+10.32%6662465.43%
APPS211022C000760002021-10-15 11:39AM EDT76.0011.208.509.50+2.60+30.23%13665.82%
APPS211022C000770002021-10-15 11:25AM EDT77.0010.707.809.00+2.70+33.75%763277.34%
APPS211022C000780002021-10-15 3:01PM EDT78.008.206.607.80+1.10+15.49%1713862.60%
APPS211022C000790002021-10-15 12:03PM EDT79.007.906.106.50+1.20+17.91%197459.67%
APPS211022C000800002021-10-15 3:57PM EDT80.005.485.305.60-0.02-0.36%9738057.62%
APPS211022C000810002021-10-15 11:39AM EDT81.006.504.504.90+1.60+32.65%94157.37%
APPS211022C000820002021-10-15 3:58PM EDT82.004.203.904.20-0.20-4.55%2316458.25%
APPS211022C000830002021-10-15 3:58PM EDT83.003.403.203.50+0.05+1.49%5613256.40%
APPS211022C000840002021-10-15 3:46PM EDT84.003.302.652.95+0.42+14.58%4811056.69%
APPS211022C000850002021-10-15 3:59PM EDT85.002.352.202.40-0.05-2.08%25551056.64%
APPS211022C000900002021-10-15 3:58PM EDT90.000.750.700.80-0.16-17.58%81170857.91%
APPS211022C000950002021-10-15 3:48PM EDT95.000.280.200.30-0.02-6.67%9518862.89%
APPS211022C001000002021-10-15 3:59PM EDT100.000.100.100.20-0.02-16.67%24113075.00%
APPS211022C001050002021-10-14 10:12AM EDT105.000.050.000.150.00-11082.03%
APPS211022C001100002021-10-12 9:57AM EDT110.000.10-0.150.00--3107.81%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS211022P000400002021-10-07 11:34AM EDT40.000.040.001.350.00-11372.07%
APPS211022P000450002021-09-27 3:33PM EDT45.000.060.001.350.00-101321.09%
APPS211022P000500002021-10-06 1:17PM EDT50.000.080.001.350.00-399275.20%
APPS211022P000550002021-10-14 2:10PM EDT55.000.040.001.000.00-6112217.77%
APPS211022P000560002021-09-29 3:47PM EDT56.000.790.001.200.00-1044219.14%
APPS211022P000570002021-10-07 9:30AM EDT57.000.430.001.350.00-256217.38%
APPS211022P000580002021-10-05 11:06AM EDT58.000.360.001.250.00-1361205.86%
APPS211022P000590002021-10-13 9:34AM EDT59.000.100.001.350.00-180202.05%
APPS211022P000600002021-10-15 11:54AM EDT60.000.030.001.05-0.22-88.00%1118183.01%
APPS211022P000610002021-10-14 2:05PM EDT61.000.050.000.050.00-224106.25%
APPS211022P000620002021-10-11 12:56PM EDT62.000.150.001.150.00-396172.66%
APPS211022P000630002021-10-08 10:24AM EDT63.000.290.001.300.00-172170.70%
APPS211022P000640002021-10-13 12:33PM EDT64.000.090.001.350.00-1359165.23%
APPS211022P000650002021-10-15 2:28PM EDT65.000.050.000.050.00-2321887.50%
APPS211022P000660002021-10-12 10:17AM EDT66.000.350.001.350.00-2587150.98%
APPS211022P000670002021-10-11 11:24AM EDT67.000.280.001.100.00-330136.43%
APPS211022P000680002021-10-14 9:47AM EDT68.000.100.000.400.00-467102.93%
APPS211022P000690002021-10-12 9:50AM EDT69.000.300.000.400.00-103097.27%
APPS211022P000700002021-10-15 12:42PM EDT70.000.040.000.25-0.12-75.00%1620683.59%
APPS211022P000710002021-10-14 9:30AM EDT71.000.400.000.150.00-34571.48%
APPS211022P000715002021-10-11 10:29AM EDT71.500.720.000.700.00-2794.63%
APPS211022P000720002021-10-14 10:26AM EDT72.000.180.050.200.00-619973.24%
APPS211022P000725002021-10-15 10:42AM EDT72.500.070.050.20-0.53-88.33%24070.70%
APPS211022P000730002021-10-14 2:05PM EDT73.000.200.100.200.00-123370.51%
APPS211022P000735002021-10-15 2:18PM EDT73.500.150.050.20-0.40-72.73%211265.43%
APPS211022P000740002021-10-15 3:55PM EDT74.000.050.100.15-0.15-75.00%166362.89%
APPS211022P000750002021-10-15 2:35PM EDT75.000.200.150.20-0.10-33.33%55864162.11%
APPS211022P000760002021-10-15 3:02PM EDT76.000.200.200.30-0.21-51.22%648761.72%
APPS211022P000770002021-10-15 3:59PM EDT77.000.250.300.40-0.25-50.00%1917461.33%
APPS211022P000780002021-10-15 3:55PM EDT78.000.400.400.50-0.31-43.66%108359.77%
APPS211022P000790002021-10-15 3:50PM EDT79.000.470.500.60-0.38-44.71%313757.13%
APPS211022P000800002021-10-15 3:57PM EDT80.000.750.700.85-0.34-31.19%7587657.76%
APPS211022P000810002021-10-15 3:59PM EDT81.000.950.951.10-0.40-29.63%173557.52%
APPS211022P000820002021-10-15 3:59PM EDT82.001.351.251.40-0.35-20.59%492257.13%
APPS211022P000830002021-10-15 3:59PM EDT83.001.721.601.75-0.48-21.82%2557956.49%
APPS211022P000840002021-10-15 3:59PM EDT84.002.102.002.20-0.42-16.67%2464656.20%
APPS211022P000850002021-10-15 3:56PM EDT85.002.522.502.75-0.38-13.10%1288156.74%
APPS211022P000900002021-10-15 3:12PM EDT90.005.405.906.20-1.20-18.18%30457.23%
APPS211022P000950002021-10-15 3:54PM EDT95.0010.1010.3010.70-1.00-9.01%41558.30%
APPS211022P001050002021-10-13 9:34AM EDT105.0022.7020.1020.500.00--295.12%