Canada Markets open in 4 hrs 59 mins

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
43.70-2.83 (-6.08%)
At close: 04:00PM EST
43.95 +0.25 (+0.57%)
Pre-Market: 04:29AM EST
In The Money
Show:ListStraddle
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS220318C000250002021-12-21 10:26AM EST25.0033.0030.4531.450.00-113426.12%
APPS220318C000300002022-01-04 10:16AM EST30.0029.7026.0526.800.00-167350.93%
APPS220318C000350002021-12-28 10:06AM EST35.0031.9321.6022.700.00-176296.48%
APPS220318C000400002022-01-05 3:03PM EST40.0017.4517.2017.85-2.19-11.15%4161243.90%
APPS220318C000450002022-01-05 10:00AM EST45.0017.3013.7014.15-0.33-1.87%10313212.74%
APPS220318C000500002022-01-05 3:45PM EST50.0010.7010.4010.85-3.21-23.08%62778186.23%
APPS220318C000550002022-01-05 3:46PM EST55.008.068.008.30-1.44-15.16%951,200169.92%
APPS220318C000600002022-01-05 3:56PM EST60.006.055.956.20-2.15-26.22%1102,569156.35%
APPS220318C000650002022-01-05 3:46PM EST65.004.404.354.60-1.90-30.16%8092,030146.24%
APPS220318C000700002022-01-05 3:41PM EST70.003.403.203.40-1.27-27.19%1232,694139.14%
APPS220318C000750002022-01-05 3:53PM EST75.002.422.242.53-1.03-29.86%1271,895132.98%
APPS220318C000800002022-01-05 3:19PM EST80.001.771.701.96-0.41-18.81%591,925130.66%
APPS220318C000850002022-01-05 3:16PM EST85.001.381.281.54-0.36-20.69%871,039128.91%
APPS220318C000900002022-01-05 3:46PM EST90.001.001.021.10-0.31-23.66%871,139126.66%
APPS220318C000950002022-01-05 3:55PM EST95.000.840.840.93-0.21-20.00%16651127.69%
APPS220318C001000002022-01-05 2:47PM EST100.000.720.570.85-0.22-23.40%11804127.44%
APPS220318C001050002021-12-30 2:55PM EST105.001.100.470.730.00-3102128.42%
APPS220318C001100002022-01-05 12:17PM EST110.000.660.410.64+0.06+10.00%1266130.08%
APPS220318C001150002022-01-04 2:49PM EST115.000.530.350.630.00-1166133.01%
APPS220318C001200002021-12-30 3:39PM EST120.000.600.170.600.00-1222131.74%
APPS220318C001250002022-01-04 3:39PM EST125.000.400.210.750.00-433140.92%
APPS220318C001300002022-01-04 3:00PM EST130.000.340.130.710.00-239141.60%
APPS220318C001350002021-12-28 12:54PM EST135.000.500.090.730.00-122144.73%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS220318P000250002022-01-05 2:40PM EST25.000.150.150.420.00-111888.87%
APPS220318P000300002022-01-04 2:52PM EST30.000.350.140.750.00-77671.39%
APPS220318P000350002022-01-05 3:08PM EST35.000.900.870.91+0.22+32.35%22,77460.06%
APPS220318P000400002022-01-05 2:46PM EST40.001.601.632.01+0.31+24.03%134,75050.44%
APPS220318P000450002022-01-05 3:35PM EST45.003.012.893.05+0.71+30.87%454,64333.25%
APPS220318P000500002022-01-05 3:34PM EST50.004.854.704.90+1.10+29.33%683,7410.00%
APPS220318P000550002022-01-05 3:43PM EST55.007.157.057.45+1.35+23.28%721,2450.00%
APPS220318P000600002022-01-05 3:56PM EST60.0010.049.9510.40+2.38+31.07%751,0460.00%
APPS220318P000650002022-01-05 3:48PM EST65.0013.5013.3013.65+2.10+18.42%269190.00%
APPS220318P000700002022-01-05 9:56AM EST70.0014.4017.1517.50+0.15+1.05%207460.00%
APPS220318P000750002021-12-31 12:21PM EST75.0016.6321.2022.050.00-12160.00%
APPS220318P000800002022-01-04 10:43AM EST80.0023.9525.6526.150.00-26650.00%
APPS220318P000850002022-01-05 11:37AM EST85.0027.6530.2530.95-0.45-1.60%44700.00%
APPS220318P000900002022-01-04 1:01PM EST90.0032.6035.0535.450.00-504190.00%
APPS220318P000950002021-12-13 1:46PM EST95.0044.4339.7540.300.00-10480.00%
APPS220318P001000002021-12-16 10:13AM EST100.0047.5044.5046.050.00-25610.00%
APPS220318P001050002021-11-10 2:02PM EST105.0038.8052.0052.500.00-1250.00%
APPS220318P001100002021-12-03 11:38AM EST110.0062.7849.2050.400.00-170.00%
APPS220318P001150002021-12-28 10:17AM EST115.0049.4059.3059.850.00-10150.00%
APPS220318P001200002021-10-25 8:36AM EST120.0039.0065.3065.900.00--10.00%
APPS220318P001250002021-11-23 12:26PM EST125.0069.4063.0064.100.00--30.00%
APPS220318P001300002021-12-28 9:53AM EST130.0063.9074.1575.450.00-8110.00%
APPS220318P001350002021-12-28 9:55AM EST135.0068.6079.0080.650.00--40.00%