Canada Markets close in 4 hrs

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
88.76+5.06 (+6.05%)
As of 12:00PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS220121C000025002021-06-18 3:10PM EDT2.5064.1074.4076.300.00-1190.00%
APPS220121C000050002021-06-24 10:23AM EDT5.0072.5072.2075.50+9.50+15.08%21220.00%
APPS220121C000075002021-06-18 3:10PM EDT7.5059.6070.7073.100.00-12360.00%
APPS220121C000100002021-06-18 3:00PM EDT10.0062.0067.8068.700.00-12060.00%
APPS220121C000125002021-06-23 12:39PM EDT12.5061.0066.1068.000.00-32050.00%
APPS220121C000150002021-06-23 11:35AM EDT15.0059.2063.4063.900.00-4490.00%
APPS220121C000175002021-06-11 9:59AM EDT17.5055.9061.5062.400.00-1400.00%
APPS220121C000200002020-11-05 4:22PM EDT20.0018.700.000.000.00-100.00%
APPS220121C000225002020-11-10 11:34AM EDT22.5016.490.000.000.00-100.00%
APPS220121C000250002021-06-01 12:20PM EDT25.0042.5054.1055.600.00-92460.00%
APPS220121C000300002021-06-14 11:26AM EDT30.0044.5048.8049.900.00-15110.00%
APPS220121C000350002021-06-23 3:33PM EDT35.0040.3543.9045.200.00-14230.00%
APPS220121C000400002021-06-22 2:27PM EDT40.0032.7040.6041.000.00-12940.00%
APPS220121C000450002021-06-24 10:10AM EDT45.0034.5235.9036.30+2.37+7.37%101520.00%
APPS220121C000500002021-06-23 3:47PM EDT50.0031.0032.0032.50+2.90+10.32%25400.00%
APPS220121C000550002021-06-24 11:35AM EDT55.0028.6028.6029.30+4.82+20.27%22120.00%
APPS220121C000600002021-06-24 11:47AM EDT60.0025.0025.4025.80+3.30+15.21%96410.00%
APPS220121C000650002021-06-24 11:58AM EDT65.0022.5022.3022.80+4.15+22.62%82620.00%
APPS220121C000750002021-06-24 10:36AM EDT75.0016.9017.2017.50+3.65+27.55%911,05155.88%
APPS220121C000800002021-06-24 9:52AM EDT80.0014.7114.7014.90+2.21+17.68%3348960.25%
APPS220121C000850002021-06-24 10:38AM EDT85.0012.5013.1013.40+2.00+19.05%233367.29%
APPS220121C000900002021-06-24 10:23AM EDT90.0010.7510.8011.20+1.95+22.16%2074267.37%
APPS220121C000950002021-06-24 12:13PM EDT95.0010.109.9010.30+2.20+27.85%2136173.38%
APPS220121C001000002021-06-24 10:59AM EDT100.008.008.308.60+1.20+17.65%4668473.36%
APPS220121C001150002021-06-09 9:53AM EDT115.005.005.606.00-0.80-13.79%116879.58%
APPS220121C001250002021-06-22 11:20AM EDT125.002.324.104.400.00-110180.37%
APPS220121C001300002021-06-21 10:06AM EDT130.002.703.804.000.00-341482.74%
APPS220121C001350002021-06-21 11:03AM EDT135.002.103.303.500.00-11983.37%
APPS220121C001450002021-06-23 3:16PM EDT145.002.582.602.75+0.56+27.72%144685.28%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS220121P000025002021-04-12 10:49AM EDT2.500.040.000.050.00-545284.38%
APPS220121P000050002021-06-01 9:30AM EDT5.000.050.000.000.00-18850.00%
APPS220121P000075002021-03-19 10:40AM EDT7.500.150.050.200.00-423231.25%
APPS220121P000100002021-03-09 11:39AM EDT10.000.260.000.950.00-12234252.73%
APPS220121P000125002021-06-16 10:40AM EDT12.500.170.000.250.00-2178181.64%
APPS220121P000150002021-06-14 11:07AM EDT15.000.260.050.300.00-183172.85%
APPS220121P000175002021-04-19 3:42PM EDT17.500.600.400.900.00-124197.85%
APPS220121P000200002021-06-17 10:38AM EDT20.000.320.200.450.00-161159.96%
APPS220121P000225002021-06-17 10:38AM EDT22.500.470.300.500.00-114153.13%
APPS220121P000250002021-06-18 11:38AM EDT25.000.700.400.600.00-2118147.75%
APPS220121P000300002021-06-08 2:56PM EDT30.001.300.650.900.00-1176139.50%
APPS220121P000350002021-06-18 3:10PM EDT35.001.261.051.250.00-1278132.72%
APPS220121P000400002020-11-06 1:18PM EDT40.0012.880.000.000.00-6025.00%
APPS220121P000450002021-06-23 10:49AM EDT45.002.822.352.500.00-7247124.51%
APPS220121P000500002021-06-24 11:00AM EDT50.003.553.303.50-0.50-12.35%72680122.12%
APPS220121P000550002020-11-06 3:37PM EDT55.0023.200.000.000.00-1025.00%
APPS220121P000600002021-06-23 12:09PM EDT60.007.706.306.600.00-11659122.17%
APPS220121P000650002021-06-23 2:49PM EDT65.009.508.208.400.00-1,3801,413121.61%
APPS220121P000750002021-06-24 12:34PM EDT75.0012.8812.8013.10-1.82-12.38%1061122.17%
APPS220121P000850002021-06-10 10:28AM EDT85.0023.9018.5018.900.00-1547123.87%
APPS220121P000900002021-06-23 3:54PM EDT90.0023.1822.1022.50-1.62-6.53%149127.23%
APPS220121P001000002021-06-24 10:44AM EDT100.0030.2029.1029.40-5.60-15.64%253129.18%
APPS220121P001050002021-03-15 12:12AM EDT105.0044.900.000.000.00--00.00%
APPS220121P001100002021-04-05 9:45AM EDT110.0042.6045.0049.000.00--3191.14%
APPS220121P001150002021-03-22 3:42PM EDT115.0044.7050.7052.000.00-623194.29%
APPS220121P001200002021-06-14 1:33PM EDT120.0051.1045.5045.800.00-874138.28%
APPS220121P001300002021-04-28 1:47PM EDT130.0062.3066.4067.200.00-718215.23%
APPS220121P001350002021-04-19 11:00AM EDT135.0068.8077.8079.100.00-100115260.29%
APPS220121P001400002021-04-19 11:00AM EDT140.0073.4082.5083.800.00-631263.44%
APPS220121P001450002021-04-09 10:25AM EDT145.0068.1081.0082.600.00-6110230.43%