Digital Turbine, Inc. (APPS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
63.80+0.47 (+0.74%)
At close: 4:00PM EDT
63.88 +0.08 (0.13%)
After hours: 06:51PM EDT
After hours: 06:51PM EDT
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS230120C00012500 | 2021-07-22 3:27PM EDT | 12.50 | 52.18 | 51.00 | 53.40 | 0.00 | - | 1 | 36 | 91.02% |
| APPS230120C00015000 | 2021-06-21 2:58PM EDT | 15.00 | 54.00 | 48.90 | 53.00 | 0.00 | - | 2 | 23 | 103.25% |
| APPS230120C00017500 | 2021-04-30 1:47PM EDT | 17.50 | 58.00 | 49.10 | 52.50 | 0.00 | - | 1 | 9 | 121.83% |
| APPS230120C00020000 | 2021-07-15 10:44AM EDT | 20.00 | 44.00 | 44.10 | 47.90 | 0.00 | - | 1 | 55 | 84.16% |
| APPS230120C00022500 | 2021-07-07 2:54PM EDT | 22.50 | 46.00 | 43.10 | 45.50 | 0.00 | - | 1 | 18 | 84.91% |
| APPS230120C00025000 | 2021-07-19 3:40PM EDT | 25.00 | 40.70 | 40.40 | 44.10 | 0.00 | - | 1 | 46 | 81.49% |
| APPS230120C00030000 | 2021-07-22 3:42PM EDT | 30.00 | 38.79 | 37.10 | 40.50 | 0.00 | - | 2 | 419 | 79.55% |
| APPS230120C00035000 | 2021-07-23 2:24PM EDT | 35.00 | 35.83 | 35.50 | 36.60 | -0.02 | -0.06% | 1 | 670 | 80.49% |
| APPS230120C00040000 | 2021-07-23 11:00AM EDT | 40.00 | 33.00 | 30.80 | 34.00 | +1.50 | +4.76% | 13 | 195 | 75.09% |
| APPS230120C00045000 | 2021-07-22 2:07PM EDT | 45.00 | 29.55 | 30.00 | 31.10 | 0.00 | - | 9 | 76 | 77.90% |
| APPS230120C00050000 | 2021-07-23 2:32PM EDT | 50.00 | 27.92 | 27.50 | 29.30 | +0.82 | +3.03% | 11 | 262 | 77.98% |
| APPS230120C00055000 | 2021-07-20 10:47AM EDT | 55.00 | 24.30 | 25.30 | 26.30 | 0.00 | - | 2 | 479 | 75.49% |
| APPS230120C00060000 | 2021-07-23 3:21PM EDT | 60.00 | 23.65 | 23.50 | 24.30 | +0.08 | +0.34% | 18 | 837 | 75.18% |
| APPS230120C00065000 | 2021-07-23 2:40PM EDT | 65.00 | 22.30 | 21.70 | 22.70 | +0.60 | +2.76% | 2 | 475 | 75.02% |
| APPS230120C00070000 | 2021-07-23 10:40AM EDT | 70.00 | 20.00 | 19.80 | 21.40 | -0.04 | -0.20% | 1 | 742 | 74.71% |
| APPS230120C00075000 | 2021-07-23 1:50PM EDT | 75.00 | 18.83 | 18.40 | 19.70 | +1.03 | +5.79% | 11 | 446 | 74.13% |
| APPS230120C00080000 | 2021-07-22 1:31PM EDT | 80.00 | 16.90 | 16.00 | 19.10 | 0.00 | - | 3 | 114 | 73.35% |
| APPS230120C00085000 | 2021-07-20 9:44AM EDT | 85.00 | 15.30 | 15.70 | 17.40 | +0.70 | +4.79% | 1 | 176 | 73.85% |
| APPS230120C00090000 | 2021-07-23 1:47PM EDT | 90.00 | 15.06 | 14.60 | 16.10 | -0.39 | -2.52% | 1 | 234 | 73.40% |
| APPS230120C00095000 | 2021-07-22 11:15AM EDT | 95.00 | 13.56 | 13.40 | 15.10 | +0.06 | +0.44% | 2 | 104 | 72.98% |
| APPS230120C00100000 | 2021-07-23 3:21PM EDT | 100.00 | 13.15 | 12.60 | 14.10 | +0.05 | +0.38% | 4 | 381 | 72.96% |
| APPS230120C00105000 | 2021-07-22 2:36PM EDT | 105.00 | 12.20 | 11.70 | 13.40 | 0.00 | - | 1 | 72 | 73.02% |
| APPS230120C00110000 | 2021-07-22 12:18PM EDT | 110.00 | 11.80 | 11.00 | 13.20 | 0.00 | - | 10 | 204 | 74.02% |
| APPS230120C00115000 | 2021-07-21 10:34AM EDT | 115.00 | 10.70 | 10.30 | 11.90 | 0.00 | - | 5 | 48 | 73.05% |
| APPS230120C00120000 | 2021-07-22 9:37AM EDT | 120.00 | 10.00 | 9.50 | 11.40 | -0.10 | -0.99% | 1 | 253 | 73.03% |
| APPS230120C00125000 | 2021-07-15 1:50PM EDT | 125.00 | 9.05 | 8.60 | 11.00 | 0.00 | - | 11 | 156 | 72.86% |
| APPS230120C00130000 | 2021-07-22 1:34PM EDT | 130.00 | 8.58 | 8.20 | 10.40 | 0.00 | - | 1 | 17 | 73.05% |
| APPS230120C00135000 | 2021-07-16 10:15AM EDT | 135.00 | 7.59 | 7.90 | 10.40 | 0.00 | - | 19 | 153 | 74.30% |
| APPS230120C00140000 | 2021-07-16 10:46AM EDT | 140.00 | 7.40 | 6.70 | 9.50 | 0.00 | - | 1 | 137 | 72.32% |
| APPS230120C00145000 | 2021-07-20 1:04PM EDT | 145.00 | 8.00 | 7.10 | 7.70 | +0.80 | +11.11% | 5 | 472 | 71.39% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS230120P00012500 | 2021-07-06 9:59AM EDT | 12.50 | 0.63 | 0.25 | 2.00 | 0.00 | - | 10 | 21 | 96.36% |
| APPS230120P00015000 | 2021-06-17 10:15AM EDT | 15.00 | 0.82 | 1.05 | 1.40 | 0.00 | - | 1 | 10 | 87.55% |
| APPS230120P00017500 | 2021-07-02 3:24PM EDT | 17.50 | 1.00 | 0.60 | 2.70 | 0.00 | - | 1 | 200 | 85.35% |
| APPS230120P00020000 | 2021-07-22 2:13PM EDT | 20.00 | 2.04 | 1.10 | 2.20 | 0.00 | - | 2 | 58 | 77.08% |
| APPS230120P00022500 | 2021-07-22 3:46PM EDT | 22.50 | 2.59 | 2.30 | 2.75 | 0.00 | - | 3 | 36 | 79.98% |
| APPS230120P00025000 | 2021-07-16 3:32PM EDT | 25.00 | 3.26 | 2.55 | 3.80 | 0.00 | - | 1 | 28 | 79.03% |
| APPS230120P00030000 | 2021-07-07 2:07PM EDT | 30.00 | 4.50 | 4.50 | 5.00 | 0.00 | - | 3 | 149 | 77.80% |
| APPS230120P00035000 | 2021-07-20 9:40AM EDT | 35.00 | 7.40 | 5.70 | 7.10 | 0.00 | - | 1 | 50 | 75.49% |
| APPS230120P00040000 | 2021-07-23 2:54PM EDT | 40.00 | 8.60 | 6.90 | 9.80 | -0.30 | -3.37% | 1 | 75 | 73.83% |
| APPS230120P00045000 | 2021-07-13 3:02PM EDT | 45.00 | 10.70 | 10.60 | 11.20 | 0.00 | - | 10 | 107 | 74.05% |
| APPS230120P00050000 | 2021-07-22 2:13PM EDT | 50.00 | 13.80 | 11.60 | 13.80 | 0.00 | - | 10 | 95 | 70.09% |
| APPS230120P00055000 | 2021-07-22 11:35AM EDT | 55.00 | 16.60 | 15.90 | 16.50 | 0.00 | - | 1 | 56 | 72.41% |
| APPS230120P00060000 | 2021-07-23 10:17AM EDT | 60.00 | 19.52 | 19.00 | 19.60 | -0.88 | -4.31% | 3 | 385 | 72.28% |
| APPS230120P00065000 | 2021-07-22 12:51PM EDT | 65.00 | 22.99 | 21.90 | 22.90 | 0.00 | - | 80 | 229 | 71.54% |
| APPS230120P00070000 | 2021-07-22 12:51PM EDT | 70.00 | 26.41 | 25.20 | 26.90 | 0.00 | - | 80 | 73 | 72.19% |
| APPS230120P00075000 | 2021-07-07 12:22PM EDT | 75.00 | 27.77 | 27.50 | 29.60 | 0.00 | - | 11 | 58 | 68.54% |
| APPS230120P00080000 | 2021-07-08 9:34AM EDT | 80.00 | 33.70 | 31.90 | 34.00 | 0.00 | - | 1 | 27 | 70.78% |
| APPS230120P00085000 | 2021-06-23 1:39PM EDT | 85.00 | 30.20 | 35.30 | 37.60 | 0.00 | - | 1 | 3 | 69.69% |
| APPS230120P00090000 | 2021-07-07 2:07PM EDT | 90.00 | 40.50 | 39.80 | 40.90 | 0.00 | - | 1 | 21 | 69.58% |
| APPS230120P00095000 | 2021-03-12 10:59AM EDT | 95.00 | 43.32 | 37.40 | 40.60 | 0.00 | - | 1 | 2 | 52.03% |
| APPS230120P00100000 | 2021-07-07 10:02AM EDT | 100.00 | 48.30 | 47.60 | 50.30 | 0.00 | - | 1 | 23 | 71.08% |
| APPS230120P00105000 | 2021-07-22 1:07PM EDT | 105.00 | 53.10 | 51.40 | 54.20 | 0.00 | - | 2 | 4 | 70.00% |
| APPS230120P00110000 | 2021-07-22 11:36AM EDT | 110.00 | 57.40 | 53.50 | 56.50 | 0.00 | - | 3 | 3 | 63.19% |
| APPS230120P00115000 | 2021-07-22 1:06PM EDT | 115.00 | 61.60 | 60.50 | 62.20 | 0.00 | - | 1 | 2 | 69.96% |
| APPS230120P00120000 | 2021-06-03 10:08AM EDT | 120.00 | 64.70 | 60.80 | 64.00 | 0.00 | - | 30 | 30 | 58.36% |
| APPS230120P00125000 | 2021-04-09 3:22PM EDT | 125.00 | 62.10 | 69.00 | 72.10 | 0.00 | - | 20 | 10 | 71.41% |
| APPS230120P00130000 | 2021-04-09 3:22PM EDT | 130.00 | 66.17 | 72.80 | 76.10 | 0.00 | - | 20 | 0 | 69.49% |
| APPS230120P00135000 | 2021-07-22 2:23PM EDT | 135.00 | 79.20 | 78.10 | 80.00 | 0.00 | - | 2 | 4 | 69.84% |
| APPS230120P00140000 | 2021-07-22 2:23PM EDT | 140.00 | 83.70 | 82.70 | 84.50 | 0.00 | - | 2 | 3 | 69.89% |
| APPS230120P00145000 | 2021-07-22 3:26PM EDT | 145.00 | 88.00 | 86.30 | 89.30 | 0.00 | - | 3 | 4 | 68.51% |
© 2021 Verizon Media. All rights reserved.
