Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
17.83-1.15 (-6.06%)
At close: 04:00PM EDT
17.88 +0.05 (+0.28%)
After hours: 05:44PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS220715C000050002022-06-27 9:30AM EDT5.0012.9512.6512.950.00--10450.00%
APPS220715C000075002022-06-21 9:57AM EDT7.508.6510.2510.400.00-12285.94%
APPS220715C000080002022-07-01 9:56AM EDT8.009.659.659.900.00-12265.63%
APPS220715C000100002022-06-17 12:31PM EDT10.005.707.658.000.00-10240.23%
APPS220715C000115002022-07-01 1:38PM EDT11.505.706.106.550.00-11204.30%
APPS220715C000120002022-06-28 11:23AM EDT12.005.205.705.900.00-22143.75%
APPS220715C000125002022-06-23 1:06PM EDT12.503.895.205.400.00-236131.25%
APPS220715C000140002022-06-23 1:15PM EDT14.002.783.854.000.00--1103.13%
APPS220715C000145002022-07-05 10:31AM EDT14.502.923.353.650.00-25107.03%
APPS220715C000150002022-07-06 1:00PM EDT15.003.302.953.05-0.65-16.46%413393.75%
APPS220715C000155002022-07-06 9:39AM EDT15.503.002.522.69+1.03+52.28%11696.09%
APPS220715C000160002022-07-01 1:57PM EDT16.001.782.152.240.00-22492.58%
APPS220715C000165002022-07-05 2:02PM EDT16.502.581.771.850.00-45389.06%
APPS220715C000170002022-07-06 2:12PM EDT17.001.511.451.52-0.43-22.16%510788.48%
APPS220715C000175002022-07-06 1:02PM EDT17.501.381.131.20-0.62-31.00%1621,70085.06%
APPS220715C000180002022-07-06 3:39PM EDT18.000.970.870.95-0.58-37.42%12428983.98%
APPS220715C000185002022-07-06 3:48PM EDT18.500.710.670.72-0.61-46.21%8012383.01%
APPS220715C000190002022-07-06 1:27PM EDT19.000.650.490.54-0.33-33.67%2193781.64%
APPS220715C000195002022-07-06 11:53AM EDT19.500.460.360.41-0.29-38.67%666581.84%
APPS220715C000200002022-07-06 2:26PM EDT20.000.310.250.30-0.34-52.31%781,26081.05%
APPS220715C000205002022-07-06 10:27AM EDT20.500.310.190.21-0.14-31.11%1164581.25%
APPS220715C000210002022-07-06 10:24AM EDT21.000.250.130.16-0.07-21.87%159882.03%
APPS220715C000220002022-07-06 3:47PM EDT22.000.080.070.09-0.10-55.56%38326484.38%
APPS220715C000225002022-07-06 10:13AM EDT22.500.090.050.07-0.04-30.77%5641285.94%
APPS220715C000230002022-06-21 2:05PM EDT23.000.100.040.06+0.01+11.11%1189.06%
APPS220715C000240002022-07-01 11:14AM EDT24.000.050.020.050.00-71693.75%
APPS220715C000250002022-07-06 9:41AM EDT25.000.020.010.03-0.01-33.33%31,71895.31%
APPS220715C000300002022-07-05 3:50PM EDT30.000.010.000.030.00-30614132.81%
APPS220715C000350002022-07-01 12:54PM EDT35.000.010.000.040.00-114373171.88%
APPS220715C000400002022-07-05 10:44AM EDT40.000.010.000.030.00-1104193.75%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS220715P000090002022-06-28 3:05PM EDT9.000.030.000.020.00-11171.88%
APPS220715P000100002022-06-28 3:06PM EDT10.000.030.000.010.00-123137.50%
APPS220715P000105002022-06-29 11:13AM EDT10.500.030.010.030.00-132150.00%
APPS220715P000110002022-06-29 10:16AM EDT11.000.050.000.040.00--1137.50%
APPS220715P000115002022-06-24 9:47AM EDT11.500.110.000.040.00-33126.56%
APPS220715P000120002022-07-01 1:24PM EDT12.000.030.020.04-0.04-57.14%4120123.44%
APPS220715P000125002022-07-06 2:15PM EDT12.500.040.040.05-0.04-50.00%11640120.31%
APPS220715P000130002022-07-01 11:34AM EDT13.000.120.040.060.00-5065111.72%
APPS220715P000135002022-07-05 11:08AM EDT13.500.080.070.090.00-46110.94%
APPS220715P000140002022-07-05 9:30AM EDT14.000.250.100.120.00-124107.03%
APPS220715P000145002022-07-06 11:26AM EDT14.500.120.130.16+0.01+9.09%455101.95%
APPS220715P000150002022-07-06 3:05PM EDT15.000.200.190.22+0.06+42.86%702,01299.61%
APPS220715P000155002022-07-06 1:31PM EDT15.500.260.260.30+0.02+8.33%6686196.88%
APPS220715P000160002022-07-06 3:14PM EDT16.000.350.350.40+0.11+45.83%4582493.75%
APPS220715P000165002022-07-06 3:21PM EDT16.500.460.480.52+0.09+24.32%173191.21%
APPS220715P000170002022-07-06 3:29PM EDT17.000.630.620.69+0.15+31.25%374088.48%
APPS220715P000175002022-07-06 3:54PM EDT17.500.910.820.88+0.34+59.65%2599686.33%
APPS220715P000180002022-07-06 2:15PM EDT18.001.071.061.11+0.33+44.59%306184.38%
APPS220715P000185002022-07-06 3:01PM EDT18.501.321.351.42+0.30+29.41%233284.77%
APPS220715P000190002022-07-06 1:49PM EDT19.001.631.651.74+0.44+36.97%32682.62%
APPS220715P000195002022-07-05 2:45PM EDT19.501.472.032.150.00-21285.35%
APPS220715P000200002022-07-06 10:00AM EDT20.002.082.432.54+0.38+22.35%2757385.55%
APPS220715P000205002022-07-06 10:57AM EDT20.502.562.812.99-1.04-28.89%5185.35%
APPS220715P000210002022-06-27 9:36AM EDT21.003.453.203.400.00--179.30%
APPS220715P000220002022-06-30 9:30AM EDT22.004.364.204.350.00--1489.84%
APPS220715P000225002022-06-30 2:28PM EDT22.505.034.704.850.00-517496.88%
APPS220715P000230002022-06-30 9:30AM EDT23.005.265.155.300.00-8990.63%
APPS220715P000250002022-06-28 12:58PM EDT25.007.177.157.30-0.63-8.08%1364113.28%
APPS220715P000300002022-07-06 10:43AM EDT30.0011.7012.0512.35-0.80-6.40%152145.31%
APPS220715P000350002022-06-17 10:21AM EDT35.0019.7917.1517.300.00-50196.09%
APPS220715P000400002022-06-16 10:12AM EDT40.0025.3922.1022.300.00-20209.38%