Canada markets open in 8 hours 58 minutes

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
55.99-3.98 (-6.64%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS220121C000025002020-12-18 11:18AM EST2.5052.1051.0056.000.00-124112.50%
APPS220121C000050002021-01-07 9:30AM EST5.0053.5048.5053.500.00-218784.38%
APPS220121C000075002021-01-12 2:10PM EST7.5046.0047.9050.300.00-1229129.69%
APPS220121C000100002021-01-12 1:36PM EST10.0050.0044.0049.000.00-2206106.06%
APPS220121C000125002021-01-11 9:53AM EST12.5040.4043.4046.000.00-8201113.92%
APPS220121C000150002020-12-28 1:39PM EST15.0043.0039.5044.500.00-14895.70%
APPS220121C000175002021-01-12 2:28PM EST17.5038.0037.5042.500.00-13995.19%
APPS220121C000200002021-01-11 10:29AM EST20.0041.2435.0038.200.00-1124067.33%
APPS220121C000225002020-12-23 2:27PM EST22.5036.0034.2037.10-1.51-4.03%114785.86%
APPS220121C000250002021-01-15 2:46PM EST25.0034.9032.1035.70-1.80-4.90%330586.23%
APPS220121C000300002021-01-14 3:32PM EST30.0030.2030.3030.70-3.80-11.18%132284.96%
APPS220121C000350002021-01-14 3:18PM EST35.0029.9027.1027.600.00-1140583.28%
APPS220121C000400002021-01-15 9:30AM EST40.0024.2924.4025.90-2.08-7.89%431685.90%
APPS220121C000450002021-01-15 1:35PM EST45.0023.2021.9022.40-2.15-8.48%223281.85%
APPS220121C000500002021-01-15 3:58PM EST50.0020.0019.7020.30-2.50-11.11%1266781.49%
APPS220121C000550002021-01-15 2:52PM EST55.0018.8017.9018.60-1.20-6.00%114681.99%
APPS220121C000600002021-01-15 3:24PM EST60.0016.6516.2016.70-2.09-11.15%1934281.26%
APPS220121C000650002021-01-15 3:44PM EST65.0015.0014.7015.20-2.75-15.49%69381.12%
APPS220121C000700002021-01-14 1:43PM EST70.0015.5013.3013.900.00-118780.95%
APPS220121C000750002021-01-15 3:12PM EST75.0012.6012.2013.90-1.76-12.26%32483.72%
APPS220121C000800002021-01-13 12:21PM EST80.0013.6011.1011.700.00-23581.05%
APPS220121C000850002021-01-15 1:15PM EST85.0011.1010.2011.30+1.89+20.52%14582.36%
APPS220121C000900002021-01-15 10:49AM EST90.009.699.309.90-1.56-13.87%15981.02%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS220121P000025002020-11-03 3:59PM EST2.500.100.000.200.00-132149.22%
APPS220121P000050002020-12-21 3:41PM EST5.000.050.050.500.00-1679133.98%
APPS220121P000075002020-09-16 10:53AM EST7.501.790.150.000.00-6989.45%
APPS220121P000100002021-01-06 12:41PM EST10.000.600.151.100.00-2208110.99%
APPS220121P000125002021-01-08 11:47AM EST12.500.650.350.700.00-3017392.97%
APPS220121P000150002020-12-30 12:29PM EST15.000.880.651.300.00-2511494.87%
APPS220121P000175002020-12-30 11:16AM EST17.501.400.000.000.00-13425.00%
APPS220121P000200002021-01-15 2:31PM EST20.001.651.601.80-0.25-13.16%46488.38%
APPS220121P000225002020-12-17 9:30AM EST22.503.002.102.400.00-1787.09%
APPS220121P000250002020-12-31 9:30AM EST25.002.602.302.950.00-1010282.98%
APPS220121P000300002021-01-07 12:40PM EST30.005.044.204.500.00-106383.58%
APPS220121P000350002021-01-13 3:22PM EST35.006.006.106.400.00-818282.51%
APPS220121P000400002021-01-07 12:40PM EST40.009.608.308.600.00-59681.51%
APPS220121P000450002021-01-05 9:36AM EST45.0013.1510.7011.200.00-1380.70%
APPS220121P000500002021-01-15 10:31AM EST50.0014.0013.3014.00+0.90+6.87%26379.66%
APPS220121P000550002020-12-29 12:08PM EST55.0016.8716.7017.100.00-21380.27%
APPS220121P000600002021-01-14 1:44PM EST60.0019.1020.0020.400.00-1480.07%
APPS220121P000650002020-12-18 3:10PM EST65.0024.8023.5024.000.00-3380.19%
APPS220121P000750002021-01-04 12:42PM EST75.0033.7031.0031.500.00-22780.14%
APPS220121P000800002021-01-08 11:10AM EST80.0037.2033.9035.400.00-1077.70%
APPS220121P000850002021-01-06 11:08AM EST85.0043.5138.9040.700.00--082.58%