Canada markets open in 1 hour 16 minutes

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
46.53-3.23 (-6.49%)
At close: 04:00PM EST
47.22 +0.69 (+1.48%)
Pre-Market: 08:12AM EST
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS220617C000300002022-01-18 1:24PM EST30.0018.850.000.000.00-3100.00%
APPS220617C000350002022-01-14 10:38AM EST35.0018.000.000.000.00-1560.00%
APPS220617C000400002022-01-18 12:48PM EST40.0012.500.000.000.00-2950.00%
APPS220617C000450002022-01-18 1:32PM EST45.009.790.000.000.00-61090.00%
APPS220617C000500002022-01-18 3:57PM EST50.007.400.000.000.00-484113.13%
APPS220617C000550002022-01-18 3:14PM EST55.006.200.000.000.00-571,8366.25%
APPS220617C000600002022-01-18 3:55PM EST60.004.510.000.000.00-3296712.50%
APPS220617C000650002022-01-18 3:49PM EST65.003.650.000.000.00-481,04812.50%
APPS220617C000700002022-01-18 3:53PM EST70.002.820.000.000.00-981712.50%
APPS220617C000750002022-01-18 3:58PM EST75.002.300.000.000.00-751,26312.50%
APPS220617C000800002022-01-18 2:42PM EST80.001.950.000.000.00-4963525.00%
APPS220617C000850002022-01-18 10:22AM EST85.001.860.000.000.00-415525.00%
APPS220617C000900002022-01-18 2:51PM EST90.001.380.000.000.00-1687425.00%
APPS220617C000950002022-01-18 2:32PM EST95.001.080.000.000.00-117725.00%
APPS220617C001000002022-01-14 1:57PM EST100.001.150.000.000.00-223625.00%
APPS220617C001050002022-01-04 2:39PM EST105.002.100.000.000.00-22025.00%
APPS220617C001100002022-01-11 10:40AM EST110.001.150.000.000.00-18825.00%
APPS220617C001150002022-01-14 2:12PM EST115.000.780.000.000.00-15925.00%
APPS220617C001200002022-01-10 2:35PM EST120.000.900.000.000.00-112625.00%
APPS220617C001250002022-01-18 1:23PM EST125.000.460.000.000.00-18525.00%
APPS220617C001300002022-01-10 2:14PM EST130.000.680.000.000.00-106325.00%
APPS220617C001350002022-01-07 9:34AM EST135.000.740.000.000.00-221525.00%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS220617P000300002022-01-18 2:07PM EST30.001.900.000.000.00-1749512.50%
APPS220617P000350002022-01-18 10:27AM EST35.002.880.000.000.00-7170612.50%
APPS220617P000400002022-01-18 3:43PM EST40.005.260.000.000.00-432036.25%
APPS220617P000450002022-01-18 3:45PM EST45.007.650.000.000.00-687791.56%
APPS220617P000500002022-01-18 3:19PM EST50.0010.450.000.000.00-98100.00%
APPS220617P000550002022-01-18 1:20PM EST55.0013.830.000.000.00-67440.00%
APPS220617P000600002022-01-18 3:59PM EST60.0017.820.000.000.00-132510.00%
APPS220617P000650002022-01-18 9:45AM EST65.0020.310.000.000.00-11,1240.00%
APPS220617P000700002022-01-10 1:44PM EST70.0022.500.000.000.00-35150.00%
APPS220617P000750002022-01-11 11:01AM EST75.0025.550.000.000.00-12410.00%
APPS220617P000800002022-01-14 2:42PM EST80.0032.630.000.000.00-31170.00%
APPS220617P000850002022-01-03 12:22PM EST85.0028.650.000.000.00-1990.00%
APPS220617P000900002022-01-18 3:12PM EST90.0043.680.000.000.00-13750.00%
APPS220617P000950002021-12-31 12:19PM EST95.0046.420.000.000.00-10340.00%
APPS220617P001000002022-01-18 3:47PM EST100.0053.890.000.000.00-2380.00%
APPS220617P001050002022-01-18 1:25PM EST105.0058.560.000.000.00-1220.00%
APPS220617P001100002021-11-30 12:06PM EST110.0059.2349.0049.500.00-10160.00%
APPS220617P001150002021-11-30 12:06PM EST115.0064.0153.7054.100.00-10110.00%
APPS220617P001200002021-12-28 9:34AM EST120.0053.900.000.000.00-110.00%
APPS220617P001300002021-11-11 2:07PM EST130.0062.2076.7077.700.00-130.00%
APPS220617P001350002021-12-13 12:10AM EST135.0086.7081.0582.650.00--00.00%