Digital Turbine, Inc. (APPS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS220715C00005000 | 2022-06-27 9:30AM EDT | 5.00 | 12.95 | 12.65 | 12.95 | 0.00 | - | - | 10 | 450.00% |
| APPS220715C00007500 | 2022-06-21 9:57AM EDT | 7.50 | 8.65 | 10.25 | 10.40 | 0.00 | - | 1 | 2 | 285.94% |
| APPS220715C00008000 | 2022-07-01 9:56AM EDT | 8.00 | 9.65 | 9.65 | 9.90 | 0.00 | - | 1 | 2 | 265.63% |
| APPS220715C00010000 | 2022-06-17 12:31PM EDT | 10.00 | 5.70 | 7.65 | 8.00 | 0.00 | - | 1 | 0 | 240.23% |
| APPS220715C00011500 | 2022-07-01 1:38PM EDT | 11.50 | 5.70 | 6.10 | 6.55 | 0.00 | - | 1 | 1 | 204.30% |
| APPS220715C00012000 | 2022-06-28 11:23AM EDT | 12.00 | 5.20 | 5.70 | 5.90 | 0.00 | - | 2 | 2 | 143.75% |
| APPS220715C00012500 | 2022-06-23 1:06PM EDT | 12.50 | 3.89 | 5.20 | 5.40 | 0.00 | - | 2 | 36 | 131.25% |
| APPS220715C00014000 | 2022-06-23 1:15PM EDT | 14.00 | 2.78 | 3.85 | 4.00 | 0.00 | - | - | 1 | 103.13% |
| APPS220715C00014500 | 2022-07-05 10:31AM EDT | 14.50 | 2.92 | 3.35 | 3.65 | 0.00 | - | 2 | 5 | 107.03% |
| APPS220715C00015000 | 2022-07-06 1:00PM EDT | 15.00 | 3.30 | 2.95 | 3.05 | -0.65 | -16.46% | 4 | 133 | 93.75% |
| APPS220715C00015500 | 2022-07-06 9:39AM EDT | 15.50 | 3.00 | 2.52 | 2.69 | +1.03 | +52.28% | 1 | 16 | 96.09% |
| APPS220715C00016000 | 2022-07-01 1:57PM EDT | 16.00 | 1.78 | 2.15 | 2.24 | 0.00 | - | 2 | 24 | 92.58% |
| APPS220715C00016500 | 2022-07-05 2:02PM EDT | 16.50 | 2.58 | 1.77 | 1.85 | 0.00 | - | 4 | 53 | 89.06% |
| APPS220715C00017000 | 2022-07-06 2:12PM EDT | 17.00 | 1.51 | 1.45 | 1.52 | -0.43 | -22.16% | 5 | 107 | 88.48% |
| APPS220715C00017500 | 2022-07-06 1:02PM EDT | 17.50 | 1.38 | 1.13 | 1.20 | -0.62 | -31.00% | 162 | 1,700 | 85.06% |
| APPS220715C00018000 | 2022-07-06 3:39PM EDT | 18.00 | 0.97 | 0.87 | 0.95 | -0.58 | -37.42% | 124 | 289 | 83.98% |
| APPS220715C00018500 | 2022-07-06 3:48PM EDT | 18.50 | 0.71 | 0.67 | 0.72 | -0.61 | -46.21% | 80 | 123 | 83.01% |
| APPS220715C00019000 | 2022-07-06 1:27PM EDT | 19.00 | 0.65 | 0.49 | 0.54 | -0.33 | -33.67% | 21 | 937 | 81.64% |
| APPS220715C00019500 | 2022-07-06 11:53AM EDT | 19.50 | 0.46 | 0.36 | 0.41 | -0.29 | -38.67% | 66 | 65 | 81.84% |
| APPS220715C00020000 | 2022-07-06 2:26PM EDT | 20.00 | 0.31 | 0.25 | 0.30 | -0.34 | -52.31% | 78 | 1,260 | 81.05% |
| APPS220715C00020500 | 2022-07-06 10:27AM EDT | 20.50 | 0.31 | 0.19 | 0.21 | -0.14 | -31.11% | 11 | 645 | 81.25% |
| APPS220715C00021000 | 2022-07-06 10:24AM EDT | 21.00 | 0.25 | 0.13 | 0.16 | -0.07 | -21.87% | 1 | 598 | 82.03% |
| APPS220715C00022000 | 2022-07-06 3:47PM EDT | 22.00 | 0.08 | 0.07 | 0.09 | -0.10 | -55.56% | 383 | 264 | 84.38% |
| APPS220715C00022500 | 2022-07-06 10:13AM EDT | 22.50 | 0.09 | 0.05 | 0.07 | -0.04 | -30.77% | 56 | 412 | 85.94% |
| APPS220715C00023000 | 2022-06-21 2:05PM EDT | 23.00 | 0.10 | 0.04 | 0.06 | +0.01 | +11.11% | 1 | 1 | 89.06% |
| APPS220715C00024000 | 2022-07-01 11:14AM EDT | 24.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 7 | 16 | 93.75% |
| APPS220715C00025000 | 2022-07-06 9:41AM EDT | 25.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 1,718 | 95.31% |
| APPS220715C00030000 | 2022-07-05 3:50PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 614 | 132.81% |
| APPS220715C00035000 | 2022-07-01 12:54PM EDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 114 | 373 | 171.88% |
| APPS220715C00040000 | 2022-07-05 10:44AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 104 | 193.75% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS220715P00009000 | 2022-06-28 3:05PM EDT | 9.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 171.88% |
| APPS220715P00010000 | 2022-06-28 3:06PM EDT | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 137.50% |
| APPS220715P00010500 | 2022-06-29 11:13AM EDT | 10.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 32 | 150.00% |
| APPS220715P00011000 | 2022-06-29 10:16AM EDT | 11.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 1 | 137.50% |
| APPS220715P00011500 | 2022-06-24 9:47AM EDT | 11.50 | 0.11 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 126.56% |
| APPS220715P00012000 | 2022-07-01 1:24PM EDT | 12.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 4 | 120 | 123.44% |
| APPS220715P00012500 | 2022-07-06 2:15PM EDT | 12.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 11 | 640 | 120.31% |
| APPS220715P00013000 | 2022-07-01 11:34AM EDT | 13.00 | 0.12 | 0.04 | 0.06 | 0.00 | - | 50 | 65 | 111.72% |
| APPS220715P00013500 | 2022-07-05 11:08AM EDT | 13.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 4 | 6 | 110.94% |
| APPS220715P00014000 | 2022-07-05 9:30AM EDT | 14.00 | 0.25 | 0.10 | 0.12 | 0.00 | - | 1 | 24 | 107.03% |
| APPS220715P00014500 | 2022-07-06 11:26AM EDT | 14.50 | 0.12 | 0.13 | 0.16 | +0.01 | +9.09% | 4 | 55 | 101.95% |
| APPS220715P00015000 | 2022-07-06 3:05PM EDT | 15.00 | 0.20 | 0.19 | 0.22 | +0.06 | +42.86% | 70 | 2,012 | 99.61% |
| APPS220715P00015500 | 2022-07-06 1:31PM EDT | 15.50 | 0.26 | 0.26 | 0.30 | +0.02 | +8.33% | 668 | 61 | 96.88% |
| APPS220715P00016000 | 2022-07-06 3:14PM EDT | 16.00 | 0.35 | 0.35 | 0.40 | +0.11 | +45.83% | 45 | 824 | 93.75% |
| APPS220715P00016500 | 2022-07-06 3:21PM EDT | 16.50 | 0.46 | 0.48 | 0.52 | +0.09 | +24.32% | 17 | 31 | 91.21% |
| APPS220715P00017000 | 2022-07-06 3:29PM EDT | 17.00 | 0.63 | 0.62 | 0.69 | +0.15 | +31.25% | 37 | 40 | 88.48% |
| APPS220715P00017500 | 2022-07-06 3:54PM EDT | 17.50 | 0.91 | 0.82 | 0.88 | +0.34 | +59.65% | 25 | 996 | 86.33% |
| APPS220715P00018000 | 2022-07-06 2:15PM EDT | 18.00 | 1.07 | 1.06 | 1.11 | +0.33 | +44.59% | 30 | 61 | 84.38% |
| APPS220715P00018500 | 2022-07-06 3:01PM EDT | 18.50 | 1.32 | 1.35 | 1.42 | +0.30 | +29.41% | 23 | 32 | 84.77% |
| APPS220715P00019000 | 2022-07-06 1:49PM EDT | 19.00 | 1.63 | 1.65 | 1.74 | +0.44 | +36.97% | 3 | 26 | 82.62% |
| APPS220715P00019500 | 2022-07-05 2:45PM EDT | 19.50 | 1.47 | 2.03 | 2.15 | 0.00 | - | 2 | 12 | 85.35% |
| APPS220715P00020000 | 2022-07-06 10:00AM EDT | 20.00 | 2.08 | 2.43 | 2.54 | +0.38 | +22.35% | 27 | 573 | 85.55% |
| APPS220715P00020500 | 2022-07-06 10:57AM EDT | 20.50 | 2.56 | 2.81 | 2.99 | -1.04 | -28.89% | 5 | 1 | 85.35% |
| APPS220715P00021000 | 2022-06-27 9:36AM EDT | 21.00 | 3.45 | 3.20 | 3.40 | 0.00 | - | - | 1 | 79.30% |
| APPS220715P00022000 | 2022-06-30 9:30AM EDT | 22.00 | 4.36 | 4.20 | 4.35 | 0.00 | - | - | 14 | 89.84% |
| APPS220715P00022500 | 2022-06-30 2:28PM EDT | 22.50 | 5.03 | 4.70 | 4.85 | 0.00 | - | 5 | 174 | 96.88% |
| APPS220715P00023000 | 2022-06-30 9:30AM EDT | 23.00 | 5.26 | 5.15 | 5.30 | 0.00 | - | 8 | 9 | 90.63% |
| APPS220715P00025000 | 2022-06-28 12:58PM EDT | 25.00 | 7.17 | 7.15 | 7.30 | -0.63 | -8.08% | 1 | 364 | 113.28% |
| APPS220715P00030000 | 2022-07-06 10:43AM EDT | 30.00 | 11.70 | 12.05 | 12.35 | -0.80 | -6.40% | 1 | 52 | 145.31% |
| APPS220715P00035000 | 2022-06-17 10:21AM EDT | 35.00 | 19.79 | 17.15 | 17.30 | 0.00 | - | 5 | 0 | 196.09% |
| APPS220715P00040000 | 2022-06-16 10:12AM EDT | 40.00 | 25.39 | 22.10 | 22.30 | 0.00 | - | 2 | 0 | 209.38% |
© 2022 Yahoo. All rights reserved.
