Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
18.98+1.79 (+10.41%)
At close: 04:00PM EDT
18.91 -0.07 (-0.37%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS220916C000025002022-06-27 3:03PM EDT2.5015.3016.2516.700.00-35298.44%
APPS220916C000050002022-06-16 3:28PM EDT5.0010.1513.9014.250.00--3164.84%
APPS220916C000075002022-06-16 10:01AM EDT7.507.7511.5011.750.00--69127.73%
APPS220916C000100002022-06-29 10:59AM EDT10.008.509.259.600.00-421122.95%
APPS220916C000125002022-06-29 10:57AM EDT12.506.557.207.450.00-442111.33%
APPS220916C000150002022-07-05 3:42PM EDT15.005.305.405.55+1.18+28.64%1897103.13%
APPS220916C000175002022-07-05 1:32PM EDT17.503.803.904.05+1.00+35.71%2931698.58%
APPS220916C000200002022-07-05 3:59PM EDT20.002.752.662.77+0.85+44.74%2571492.68%
APPS220916C000225002022-07-05 3:10PM EDT22.501.801.781.89+0.55+44.00%4631490.04%
APPS220916C000250002022-07-05 12:57PM EDT25.001.101.161.30+0.28+34.15%1850188.62%
APPS220916C000300002022-07-05 3:25PM EDT30.000.500.460.57+0.19+61.29%1097985.84%
APPS220916C000350002022-07-01 12:45PM EDT35.000.150.200.290.00-446887.01%
APPS220916C000400002022-07-05 2:45PM EDT40.000.120.100.17+0.02+20.00%148789.84%
APPS220916C000450002022-06-28 12:08PM EDT45.000.070.030.150.00-271194.14%
APPS220916C000500002022-07-05 2:43PM EDT50.000.050.050.080.00-11,02098.44%
APPS220916C000550002022-06-27 3:04PM EDT55.000.060.010.090.00-1378102.34%
APPS220916C000600002022-07-01 11:32AM EDT60.000.050.010.070.00-601,531106.25%
APPS220916C000650002022-07-05 3:35PM EDT65.000.040.010.06+0.01+33.33%1695110.55%
APPS220916C000700002022-07-05 2:39PM EDT70.000.010.000.00-0.01-50.00%19650.00%
APPS220916C000750002022-06-22 9:30AM EDT75.000.020.000.030.00-1094110.94%
APPS220916C000800002022-07-05 3:17PM EDT80.000.010.000.07-0.02-66.67%3182125.78%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS220916P000050002022-06-28 9:30AM EDT5.000.050.010.100.00-33150.00%
APPS220916P000100002022-07-05 3:58PM EDT10.000.400.340.46-0.11-21.57%5451,109119.14%
APPS220916P000125002022-07-05 3:58PM EDT12.500.800.800.85-0.27-25.23%484397110.25%
APPS220916P000150002022-07-05 2:59PM EDT15.001.501.391.51-0.48-24.24%82,238101.42%
APPS220916P000175002022-07-05 3:44PM EDT17.502.462.362.48-0.65-20.90%462296.19%
APPS220916P000200002022-07-05 2:35PM EDT20.003.823.553.80-0.98-20.42%1567090.92%
APPS220916P000225002022-07-05 11:39AM EDT22.505.755.205.40-0.71-10.99%524188.38%
APPS220916P000250002022-06-29 9:58AM EDT25.008.047.057.300.00-7060786.13%
APPS220916P000300002022-06-30 2:41PM EDT30.0012.2911.4011.55-0.48-3.76%51,38682.81%
APPS220916P000350002022-07-01 11:42AM EDT35.0018.0016.0516.350.00-252881.64%
APPS220916P000400002022-06-29 10:30AM EDT40.0022.2521.0021.250.00-213386.13%
APPS220916P000450002022-06-28 10:19AM EDT45.0027.5525.9026.200.00-66981.25%
APPS220916P000500002022-06-17 9:53AM EDT50.0034.4830.8531.200.00-1175.00%
APPS220916P000550002022-06-28 9:55AM EDT55.0037.2535.9036.200.00-3096.88%
APPS220916P000600002022-06-14 10:59AM EDT60.0044.4840.9041.550.00-32134.18%
APPS220916P000650002022-07-01 9:44AM EDT65.0047.4045.8046.40-0.30-0.63%15122.66%
APPS220916P000700002022-07-01 9:37AM EDT70.0052.8550.9051.600.00-20150.20%
APPS220916P000750002022-06-15 1:48PM EDT75.0059.3055.7556.500.00-150139.06%
APPS220916P000800002022-05-27 12:10PM EDT80.0053.6862.5563.050.00-10248.05%