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
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS220318C000250002021-10-06 1:22PM EDT25.0050.2059.4062.000.00-613125.24%
APPS220318C000300002021-10-14 9:41AM EDT30.0055.0054.3056.900.00-139105.32%
APPS220318C000350002021-10-15 10:25AM EDT35.0053.0049.8051.10+12.88+32.10%16787.60%
APPS220318C000400002021-10-12 11:21AM EDT40.0043.5844.4048.000.00-211489.65%
APPS220318C000450002021-10-15 3:57PM EDT45.0040.9040.7041.70+0.90+2.25%1617877.73%
APPS220318C000500002021-10-14 12:42PM EDT50.0036.7036.4037.900.00-520878.00%
APPS220318C000550002021-10-14 12:30PM EDT55.0034.1032.4033.10+1.20+3.65%118872.64%
APPS220318C000600002021-10-15 11:33AM EDT60.0031.0028.5029.30+2.80+9.93%176370.86%
APPS220318C000650002021-10-15 3:46PM EDT65.0025.9625.0025.70+1.06+4.26%937369.51%
APPS220318C000700002021-10-15 3:50PM EDT70.0022.5021.8022.50+0.50+2.27%191,12268.66%
APPS220318C000750002021-10-15 3:50PM EDT75.0019.4819.0019.60+0.62+3.29%121,16768.16%
APPS220318C000800002021-10-15 3:45PM EDT80.0017.1216.4016.90+0.38+2.27%1767567.25%
APPS220318C000850002021-10-15 2:45PM EDT85.0014.8414.2014.70+1.03+7.46%924867.19%
APPS220318C000900002021-10-15 1:52PM EDT90.0012.9012.1012.70+0.35+2.79%1642966.61%
APPS220318C000950002021-10-15 10:40AM EDT95.0011.8210.4011.10+0.92+8.44%323366.79%
APPS220318C001000002021-10-15 11:31AM EDT100.0010.309.009.60+1.10+11.96%18957266.88%
APPS220318C001050002021-10-15 10:17AM EDT105.008.797.808.20+1.37+18.46%3566.77%
APPS220318C001100002021-10-13 1:59PM EDT110.006.586.607.200.00-103266.81%
APPS220318C001150002021-10-12 9:33AM EDT115.004.905.706.100.00--166.59%
APPS220318C001200002021-10-13 10:48AM EDT120.004.804.905.300.00--266.72%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS220318P000250002021-09-23 12:02PM EDT25.000.350.000.350.00-204290.33%
APPS220318P000300002021-10-05 10:05AM EDT30.000.450.050.650.00-31286.87%
APPS220318P000350002021-10-04 10:08AM EDT35.001.150.350.800.00-53882.42%
APPS220318P000400002021-10-14 10:01AM EDT40.000.850.651.10+0.01+1.19%202,41978.08%
APPS220318P000450002021-10-15 11:57AM EDT45.001.251.201.50-0.12-8.76%24,54375.29%
APPS220318P000500002021-10-15 10:58AM EDT50.001.771.802.10-0.33-15.71%22,56972.29%
APPS220318P000550002021-10-15 1:26PM EDT55.002.752.753.00-0.17-5.82%380270.91%
APPS220318P000600002021-10-14 10:01AM EDT60.004.153.904.100.00-162869.25%
APPS220318P000650002021-10-15 10:38AM EDT65.005.105.305.60-0.55-9.73%252568.13%
APPS220318P000700002021-10-15 10:52AM EDT70.006.667.107.60-0.54-7.50%452568.01%
APPS220318P000750002021-10-15 2:46PM EDT75.009.209.209.60-0.20-2.13%15067.04%
APPS220318P000800002021-10-11 1:22PM EDT80.0013.5011.6012.000.00-62966.44%
APPS220318P000850002021-10-11 1:55PM EDT85.0016.5214.3014.700.00-1011465.94%
APPS220318P000900002021-10-15 10:14AM EDT90.0016.5517.2017.90-1.85-10.05%15065.86%
APPS220318P000950002021-10-15 2:03PM EDT95.0020.2020.6021.20-9.20-31.29%18366.02%
APPS220318P001000002021-09-10 10:56AM EDT100.0040.1027.7028.600.00-2383.13%
APPS220318P001100002021-10-04 9:40AM EDT110.0043.8031.7032.200.00--165.49%