Canada Markets closed

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
39.69-2.88 (-6.77%)
At close: 04:00PM EST
39.41 -0.28 (-0.71%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS230120C000125002021-11-24 3:47PM EST12.5044.4749.8051.800.00-1360.00%
APPS230120C000150002021-11-15 1:02PM EST15.0051.3035.4036.900.00-623288.33%
APPS230120C000175002021-11-11 9:44AM EST17.5052.5035.3039.500.00-215341.41%
APPS230120C000200002021-12-29 10:06AM EST20.0040.3037.1038.700.00-174371.00%
APPS230120C000225002022-01-04 12:00PM EST22.5037.6535.1035.850.00-116293.90%
APPS230120C000250002021-12-29 9:43AM EST25.0036.7033.1533.950.00-138258.84%
APPS230120C000300002022-01-05 11:23AM EST30.0032.5029.2530.05+0.41+1.28%6541211.16%
APPS230120C000350002022-01-05 2:42PM EST35.0027.4025.8026.60-0.10-0.36%65803182.67%
APPS230120C000400002022-01-05 2:12PM EST40.0024.5023.2023.75-1.20-4.67%9224166.31%
APPS230120C000450002022-01-04 3:56PM EST45.0023.9520.4021.100.00-3168151.88%
APPS230120C000500002022-01-05 3:08PM EST50.0017.8718.0018.60-3.68-17.08%4513140.72%
APPS230120C000550002022-01-05 2:45PM EST55.0016.4815.8516.60-2.72-14.17%251,377132.65%
APPS230120C000600002022-01-05 3:17PM EST60.0014.3313.9514.65-2.71-15.90%911,596125.59%
APPS230120C000650002022-01-05 3:09PM EST65.0012.3012.3513.05-1.65-11.83%431,369120.46%
APPS230120C000700002022-01-05 3:10PM EST70.0011.0510.9011.60-2.65-19.34%33890115.96%
APPS230120C000750002022-01-05 2:44PM EST75.0010.449.6010.30-1.76-14.43%16987112.02%
APPS230120C000800002022-01-05 2:44PM EST80.009.348.659.30-1.59-14.55%30537109.75%
APPS230120C000850002022-01-04 10:50AM EST85.008.897.608.300.00-1386106.78%
APPS230120C000900002022-01-05 3:00PM EST90.007.307.057.55-1.70-18.89%11438105.84%
APPS230120C000950002022-01-05 2:46PM EST95.006.696.006.80-1.43-17.61%2420102.91%
APPS230120C001000002022-01-05 3:20PM EST100.005.855.556.15-1.40-19.31%621,008101.95%
APPS230120C001050002022-01-04 10:47AM EST105.005.704.855.650.00-10237100.37%
APPS230120C001100002022-01-05 3:04PM EST110.004.914.805.00-0.39-7.36%2270100.27%
APPS230120C001150002022-01-05 3:16PM EST115.004.604.004.70-0.40-8.00%476598.46%
APPS230120C001200002022-01-05 3:20PM EST120.004.043.754.25-0.31-7.13%586197.89%
APPS230120C001250002022-01-05 3:04PM EST125.003.693.403.95-3.31-47.29%171497.29%
APPS230120C001300002021-12-28 9:48AM EST130.005.603.053.600.00-270396.28%
APPS230120C001350002021-12-29 11:39AM EST135.003.903.003.350.00-171796.78%
APPS230120C001400002021-12-28 9:30AM EST140.005.702.583.300.00-183096.39%
APPS230120C001450002022-01-05 2:42PM EST145.002.812.452.89-0.49-14.85%32,03795.51%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS230120P000125002022-01-04 3:49PM EST12.500.370.250.730.00-163477.73%
APPS230120P000150002021-12-28 9:54AM EST15.000.500.000.980.00-102966.50%
APPS230120P000175002021-12-23 2:00PM EST17.500.980.491.230.00-120966.09%
APPS230120P000200002022-01-04 11:42AM EST20.001.100.801.540.00-19262.55%
APPS230120P000225002021-12-20 12:00PM EST22.501.851.592.430.00-14065.53%
APPS230120P000250002022-01-05 1:28PM EST25.002.101.562.49+0.33+18.64%115956.69%
APPS230120P000300002022-01-05 1:44PM EST30.003.303.203.75+0.10+3.12%52,00053.81%
APPS230120P000350002022-01-05 1:23PM EST35.004.754.855.30+0.45+10.47%9053450.48%
APPS230120P000400002022-01-04 11:44AM EST40.006.456.857.250.00-236745.14%
APPS230120P000450002022-01-05 3:47PM EST45.009.409.109.70+0.80+9.30%1628940.19%
APPS230120P000500002022-01-05 12:23PM EST50.0011.0111.7012.20+0.21+1.94%173331.68%
APPS230120P000550002022-01-05 3:01PM EST55.0014.5014.6015.25+1.90+15.08%218880.00%
APPS230120P000600002022-01-05 2:27PM EST60.0017.8517.7518.35+1.05+6.25%305330.00%
APPS230120P000650002022-01-05 3:12PM EST65.0021.5020.9521.80+2.50+13.16%153650.00%
APPS230120P000700002022-01-04 2:37PM EST70.0023.2224.6525.300.00-12190.00%
APPS230120P000750002021-12-27 2:46PM EST75.0024.8028.3529.050.00-11890.00%
APPS230120P000800002021-12-23 12:47PM EST80.0029.0032.2033.000.00-351320.00%
APPS230120P000850002021-12-23 3:13PM EST85.0033.1036.2537.050.00-5650.00%
APPS230120P000900002021-12-22 11:04AM EST90.0038.1640.4041.200.00-1550.00%
APPS230120P000950002021-12-23 3:15PM EST95.0041.0044.2545.650.00-1074520.00%
APPS230120P001000002021-12-16 3:07PM EST100.0052.7849.1049.800.00-52000.00%
APPS230120P001050002021-11-10 2:46PM EST105.0046.7055.7056.300.00-4560.00%
APPS230120P001100002021-11-18 11:14AM EST110.0053.6058.8059.800.00-2350.00%
APPS230120P001150002021-11-10 2:46PM EST115.0055.2164.2065.400.00-9530.00%
APPS230120P001200002021-12-31 3:05PM EST120.0062.6067.1067.950.00-60770.00%
APPS230120P001250002021-11-01 2:40PM EST125.0049.5076.6078.100.00-21110.00%
APPS230120P001300002021-10-22 1:16PM EST130.0057.400.000.000.00-200.00%
APPS230120P001350002021-12-28 1:30PM EST135.0076.9081.2582.150.00-11150.00%
APPS230120P001400002021-12-28 1:31PM EST140.0081.6086.0587.150.00-780.00%
APPS230120P001450002021-12-28 1:34PM EST145.0086.5090.7092.050.00-6200.00%