Digital Turbine, Inc. (APPS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
63.31-0.04 (-0.06%)
At close: 4:00PM EDT
63.55 +0.24 (0.38%)
Pre-Market: 04:57AM EDT
Pre-Market: 04:57AM EDT
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS220121C00002500 | 2021-06-18 3:10PM EDT | 2.50 | 64.10 | 74.40 | 76.30 | 0.00 | - | 1 | 19 | 0.00% |
| APPS220121C00005000 | 2021-06-24 10:23AM EDT | 5.00 | 72.50 | 72.20 | 75.50 | +9.50 | +15.08% | 2 | 122 | 0.00% |
| APPS220121C00007500 | 2021-06-18 3:10PM EDT | 7.50 | 59.60 | 70.70 | 73.10 | 0.00 | - | 1 | 236 | 0.00% |
| APPS220121C00010000 | 2021-06-18 3:00PM EDT | 10.00 | 62.00 | 67.80 | 68.70 | 0.00 | - | 1 | 206 | 0.00% |
| APPS220121C00012500 | 2021-06-23 12:39PM EDT | 12.50 | 61.00 | 66.10 | 68.00 | 0.00 | - | 3 | 205 | 0.00% |
| APPS220121C00015000 | 2021-06-23 11:35AM EDT | 15.00 | 59.20 | 63.40 | 63.90 | 0.00 | - | 4 | 49 | 0.00% |
| APPS220121C00017500 | 2021-06-11 9:59AM EDT | 17.50 | 55.90 | 61.50 | 62.40 | 0.00 | - | 1 | 40 | 594.73% |
| APPS220121C00020000 | 2020-11-05 4:22PM EDT | 20.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220121C00022500 | 2020-11-10 11:34AM EDT | 22.50 | 16.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220121C00025000 | 2021-06-01 12:20PM EDT | 25.00 | 42.50 | 54.10 | 55.60 | 0.00 | - | 9 | 246 | 357.96% |
| APPS220121C00030000 | 2021-06-14 11:26AM EDT | 30.00 | 44.50 | 48.80 | 49.90 | 0.00 | - | 1 | 511 | 283.84% |
| APPS220121C00035000 | 2021-06-23 3:33PM EDT | 35.00 | 40.35 | 43.90 | 45.20 | 0.00 | - | 1 | 423 | 241.11% |
| APPS220121C00040000 | 2021-06-22 2:27PM EDT | 40.00 | 32.70 | 40.60 | 41.00 | 0.00 | - | 1 | 294 | 218.19% |
| APPS220121C00045000 | 2021-06-24 10:10AM EDT | 45.00 | 34.52 | 35.90 | 36.30 | +2.37 | +7.37% | 10 | 152 | 190.01% |
| APPS220121C00050000 | 2021-06-23 3:47PM EDT | 50.00 | 31.00 | 32.00 | 32.50 | +2.90 | +10.32% | 2 | 540 | 172.50% |
| APPS220121C00055000 | 2021-06-24 11:35AM EDT | 55.00 | 28.60 | 28.60 | 29.30 | +4.82 | +20.27% | 2 | 212 | 160.49% |
| APPS220121C00060000 | 2021-06-24 11:47AM EDT | 60.00 | 25.00 | 25.40 | 25.80 | +3.30 | +15.21% | 9 | 641 | 148.58% |
| APPS220121C00065000 | 2021-06-24 11:58AM EDT | 65.00 | 22.50 | 22.30 | 22.80 | +4.15 | +22.62% | 8 | 262 | 138.92% |
| APPS220121C00075000 | 2021-06-24 10:36AM EDT | 75.00 | 16.90 | 17.20 | 17.50 | +3.65 | +27.55% | 91 | 1,051 | 124.60% |
| APPS220121C00080000 | 2021-06-24 9:52AM EDT | 80.00 | 14.71 | 14.70 | 14.90 | +2.21 | +17.68% | 33 | 489 | 117.10% |
| APPS220121C00085000 | 2021-06-24 10:38AM EDT | 85.00 | 12.50 | 13.10 | 13.40 | +2.00 | +19.05% | 2 | 333 | 114.86% |
| APPS220121C00090000 | 2021-06-24 10:23AM EDT | 90.00 | 10.75 | 10.80 | 11.20 | +1.95 | +22.16% | 20 | 742 | 107.89% |
| APPS220121C00095000 | 2021-06-24 12:13PM EDT | 95.00 | 10.10 | 9.90 | 10.30 | +2.20 | +27.85% | 21 | 361 | 108.14% |
| APPS220121C00100000 | 2021-06-24 10:59AM EDT | 100.00 | 8.00 | 8.30 | 8.60 | +1.20 | +17.65% | 46 | 684 | 103.32% |
| APPS220121C00115000 | 2021-06-09 9:53AM EDT | 115.00 | 5.00 | 5.60 | 6.00 | -0.80 | -13.79% | 1 | 168 | 99.24% |
| APPS220121C00125000 | 2021-06-22 11:20AM EDT | 125.00 | 2.32 | 4.10 | 4.40 | 0.00 | - | 1 | 101 | 95.18% |
| APPS220121C00130000 | 2021-06-21 10:06AM EDT | 130.00 | 2.70 | 3.80 | 4.00 | 0.00 | - | 3 | 414 | 95.58% |
| APPS220121C00135000 | 2021-06-21 11:03AM EDT | 135.00 | 2.10 | 3.30 | 3.50 | 0.00 | - | 1 | 19 | 94.45% |
| APPS220121C00145000 | 2021-06-23 3:16PM EDT | 145.00 | 2.58 | 2.60 | 2.75 | +0.56 | +27.72% | 1 | 446 | 93.31% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS220121P00002500 | 2021-04-12 10:49AM EDT | 2.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 45 | 187.50% |
| APPS220121P00005000 | 2021-06-01 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| APPS220121P00007500 | 2021-03-19 10:40AM EDT | 7.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 23 | 148.05% |
| APPS220121P00010000 | 2021-03-09 11:39AM EDT | 10.00 | 0.26 | 0.00 | 0.95 | 0.00 | - | 12 | 234 | 161.04% |
| APPS220121P00012500 | 2021-06-16 10:40AM EDT | 12.50 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 178 | 112.11% |
| APPS220121P00015000 | 2021-06-14 11:07AM EDT | 15.00 | 0.26 | 0.05 | 0.30 | 0.00 | - | 1 | 83 | 105.08% |
| APPS220121P00017500 | 2021-04-19 3:42PM EDT | 17.50 | 0.60 | 0.40 | 0.90 | 0.00 | - | 1 | 24 | 120.41% |
| APPS220121P00020000 | 2021-06-17 10:38AM EDT | 20.00 | 0.32 | 0.20 | 0.45 | 0.00 | - | 1 | 61 | 94.43% |
| APPS220121P00022500 | 2021-06-17 10:38AM EDT | 22.50 | 0.47 | 0.30 | 0.50 | 0.00 | - | 1 | 14 | 88.96% |
| APPS220121P00025000 | 2021-06-18 11:38AM EDT | 25.00 | 0.70 | 0.40 | 0.60 | 0.00 | - | 2 | 118 | 84.38% |
| APPS220121P00030000 | 2021-06-08 2:56PM EDT | 30.00 | 1.30 | 0.65 | 0.90 | 0.00 | - | 1 | 176 | 76.86% |
| APPS220121P00035000 | 2021-06-18 3:10PM EDT | 35.00 | 1.26 | 1.05 | 1.25 | 0.00 | - | 1 | 278 | 70.22% |
| APPS220121P00040000 | 2020-11-06 1:18PM EDT | 40.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| APPS220121P00045000 | 2021-06-23 10:49AM EDT | 45.00 | 2.82 | 2.35 | 2.50 | 0.00 | - | 7 | 247 | 59.81% |
| APPS220121P00050000 | 2021-06-24 11:00AM EDT | 50.00 | 3.55 | 3.30 | 3.50 | -0.50 | -12.35% | 72 | 680 | 55.29% |
| APPS220121P00055000 | 2020-11-06 3:37PM EDT | 55.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APPS220121P00060000 | 2021-06-23 12:09PM EDT | 60.00 | 7.70 | 6.30 | 6.60 | 0.00 | - | 11 | 659 | 48.78% |
| APPS220121P00065000 | 2021-06-23 2:49PM EDT | 65.00 | 9.50 | 8.20 | 8.40 | 0.00 | - | 1,380 | 1,413 | 43.25% |
| APPS220121P00075000 | 2021-06-24 12:34PM EDT | 75.00 | 12.88 | 12.80 | 13.10 | -1.82 | -12.38% | 10 | 61 | 28.49% |
| APPS220121P00085000 | 2021-06-10 10:28AM EDT | 85.00 | 23.90 | 18.50 | 18.90 | 0.00 | - | 15 | 47 | 0.00% |
| APPS220121P00090000 | 2021-06-23 3:54PM EDT | 90.00 | 23.18 | 22.10 | 22.50 | -1.62 | -6.53% | 1 | 49 | 0.00% |
| APPS220121P00100000 | 2021-06-24 10:44AM EDT | 100.00 | 30.20 | 29.10 | 29.40 | -5.60 | -15.64% | 2 | 53 | 0.00% |
| APPS220121P00105000 | 2021-03-15 12:12AM EDT | 105.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APPS220121P00110000 | 2021-04-05 9:45AM EDT | 110.00 | 42.60 | 45.00 | 49.00 | 0.00 | - | - | 3 | 69.26% |
| APPS220121P00115000 | 2021-03-22 3:42PM EDT | 115.00 | 44.70 | 50.70 | 52.00 | 0.00 | - | 6 | 23 | 46.58% |
| APPS220121P00120000 | 2021-06-14 1:33PM EDT | 120.00 | 51.10 | 45.50 | 45.80 | 0.00 | - | 8 | 74 | 0.00% |
| APPS220121P00130000 | 2021-04-28 1:47PM EDT | 130.00 | 62.30 | 66.40 | 67.20 | 0.00 | - | 7 | 18 | 58.69% |
| APPS220121P00135000 | 2021-04-19 11:00AM EDT | 135.00 | 68.80 | 77.80 | 79.10 | 0.00 | - | 100 | 115 | 119.10% |
| APPS220121P00140000 | 2021-04-19 11:00AM EDT | 140.00 | 73.40 | 82.50 | 83.80 | 0.00 | - | 6 | 31 | 120.02% |
| APPS220121P00145000 | 2021-04-09 10:25AM EDT | 145.00 | 68.10 | 81.00 | 82.60 | 0.00 | - | 6 | 110 | 52.34% |
© 2021 Verizon Media. All rights reserved.
