Digital Turbine, Inc. (APPS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
87.12+0.35 (+0.40%)
As of 1:32PM EDT. Market open.
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS230120C00012500 | 2021-10-18 10:22AM EDT | 12.50 | 74.50 | 73.70 | 76.80 | 0.00 | - | 1 | 33 | 102.59% |
| APPS230120C00015000 | 2021-10-20 9:30AM EDT | 15.00 | 72.00 | 72.20 | 73.30 | +35.40 | +96.72% | 1 | 23 | 92.68% |
| APPS230120C00017500 | 2021-09-09 10:42AM EDT | 17.50 | 47.30 | 59.00 | 63.00 | 0.00 | - | 1 | 13 | 0.00% |
| APPS230120C00020000 | 2021-10-07 10:43AM EDT | 20.00 | 59.00 | 67.00 | 70.10 | 0.00 | - | 1 | 56 | 93.31% |
| APPS230120C00022500 | 2021-10-12 9:55AM EDT | 22.50 | 62.00 | 64.80 | 67.90 | 0.00 | - | 1 | 19 | 90.43% |
| APPS230120C00025000 | 2021-10-06 9:30AM EDT | 25.00 | 49.60 | 63.40 | 64.60 | 0.00 | - | 2 | 30 | 85.64% |
| APPS230120C00030000 | 2021-10-19 10:19AM EDT | 30.00 | 59.80 | 58.50 | 59.80 | 0.00 | - | 1 | 575 | 75.66% |
| APPS230120C00035000 | 2021-10-19 2:36PM EDT | 35.00 | 55.00 | 55.20 | 55.90 | 0.00 | - | 8 | 697 | 77.61% |
| APPS230120C00040000 | 2021-10-18 10:15AM EDT | 40.00 | 50.59 | 51.40 | 52.00 | 0.00 | - | 1 | 169 | 75.54% |
| APPS230120C00045000 | 2021-10-19 1:39PM EDT | 45.00 | 48.50 | 47.70 | 48.40 | 0.00 | - | 9 | 106 | 73.80% |
| APPS230120C00050000 | 2021-10-20 10:17AM EDT | 50.00 | 44.15 | 44.20 | 44.90 | -0.75 | -1.67% | 2 | 442 | 72.07% |
| APPS230120C00055000 | 2021-10-18 2:17PM EDT | 55.00 | 40.00 | 41.00 | 41.60 | -1.25 | -3.03% | 1 | 649 | 70.81% |
| APPS230120C00060000 | 2021-10-20 12:50PM EDT | 60.00 | 38.60 | 37.90 | 38.70 | +1.00 | +2.66% | 4 | 877 | 69.89% |
| APPS230120C00065000 | 2021-10-19 3:42PM EDT | 65.00 | 34.83 | 35.10 | 35.90 | 0.00 | - | 3 | 802 | 69.08% |
| APPS230120C00070000 | 2021-10-20 9:57AM EDT | 70.00 | 32.50 | 32.60 | 33.30 | -1.00 | -2.99% | 2 | 680 | 68.56% |
| APPS230120C00075000 | 2021-10-19 11:03AM EDT | 75.00 | 30.90 | 30.30 | 31.00 | 0.00 | - | 17 | 368 | 68.29% |
| APPS230120C00080000 | 2021-10-19 1:28PM EDT | 80.00 | 29.00 | 28.10 | 28.70 | 0.00 | - | 2 | 264 | 67.70% |
| APPS230120C00085000 | 2021-10-19 2:05PM EDT | 85.00 | 26.50 | 26.10 | 26.70 | 0.00 | - | 1 | 259 | 67.41% |
| APPS230120C00090000 | 2021-10-19 12:44PM EDT | 90.00 | 24.77 | 23.70 | 24.90 | 0.00 | - | 1 | 240 | 66.47% |
| APPS230120C00095000 | 2021-10-19 2:39PM EDT | 95.00 | 22.30 | 22.60 | 23.10 | 0.00 | - | 6 | 392 | 66.94% |
| APPS230120C00100000 | 2021-10-20 11:59AM EDT | 100.00 | 21.60 | 21.00 | 21.60 | +0.05 | +0.23% | 4 | 817 | 66.82% |
| APPS230120C00105000 | 2021-10-20 10:12AM EDT | 105.00 | 19.38 | 19.60 | 20.50 | -0.63 | -3.15% | 1 | 165 | 67.16% |
| APPS230120C00110000 | 2021-10-19 3:50PM EDT | 110.00 | 18.10 | 18.30 | 18.80 | 0.00 | - | 133 | 219 | 66.60% |
| APPS230120C00115000 | 2021-10-08 10:40AM EDT | 115.00 | 13.95 | 17.10 | 17.60 | 0.00 | - | 2 | 255 | 66.57% |
| APPS230120C00120000 | 2021-10-20 9:52AM EDT | 120.00 | 15.70 | 16.00 | 16.60 | -0.04 | -0.25% | 1 | 272 | 66.69% |
| APPS230120C00125000 | 2021-10-04 11:01AM EDT | 125.00 | 7.90 | 14.90 | 15.50 | 0.00 | - | 2 | 183 | 66.47% |
| APPS230120C00130000 | 2021-10-15 10:54AM EDT | 130.00 | 14.15 | 14.00 | 14.50 | 0.00 | - | 1 | 432 | 66.46% |
| APPS230120C00135000 | 2021-10-18 3:22PM EDT | 135.00 | 13.19 | 13.00 | 13.70 | 0.00 | - | 2 | 209 | 66.39% |
| APPS230120C00140000 | 2021-10-15 10:20AM EDT | 140.00 | 12.20 | 12.20 | 12.90 | 0.00 | - | 10 | 135 | 66.42% |
| APPS230120C00145000 | 2021-10-19 11:00AM EDT | 145.00 | 11.80 | 11.40 | 12.10 | 0.00 | - | 40 | 1,776 | 66.29% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS230120P00012500 | 2021-08-25 5:21PM EDT | 12.50 | 0.63 | 0.05 | 0.75 | 0.00 | - | 10 | 21 | 94.04% |
| APPS230120P00015000 | 2021-10-18 3:09PM EDT | 15.00 | 0.43 | 0.10 | 0.70 | 0.00 | - | 1 | 14 | 85.06% |
| APPS230120P00017500 | 2021-10-19 3:37PM EDT | 17.50 | 0.65 | 0.20 | 0.95 | 0.00 | - | 1 | 199 | 83.06% |
| APPS230120P00020000 | 2021-10-19 3:37PM EDT | 20.00 | 0.80 | 0.40 | 1.15 | 0.00 | - | 1 | 74 | 81.01% |
| APPS230120P00022500 | 2021-09-24 10:29AM EDT | 22.50 | 1.45 | 0.65 | 1.40 | 0.00 | - | 1 | 37 | 79.47% |
| APPS230120P00025000 | 2021-10-18 11:18AM EDT | 25.00 | 1.30 | 1.05 | 1.55 | 0.00 | - | 1 | 32 | 77.86% |
| APPS230120P00030000 | 2021-10-08 3:59PM EDT | 30.00 | 2.03 | 1.60 | 2.25 | 0.00 | - | 1 | 171 | 74.56% |
| APPS230120P00035000 | 2021-10-18 11:13AM EDT | 35.00 | 2.85 | 2.70 | 2.85 | 0.00 | - | 1 | 195 | 72.42% |
| APPS230120P00040000 | 2021-10-11 12:22PM EDT | 40.00 | 4.32 | 3.70 | 4.00 | 0.00 | - | 2 | 156 | 70.84% |
| APPS230120P00045000 | 2021-10-19 2:43PM EDT | 45.00 | 5.00 | 5.00 | 5.30 | 0.00 | - | 3 | 130 | 69.59% |
| APPS230120P00050000 | 2021-10-19 10:29AM EDT | 50.00 | 6.52 | 6.50 | 6.80 | 0.00 | - | 30 | 824 | 68.43% |
| APPS230120P00055000 | 2021-10-19 10:05AM EDT | 55.00 | 8.50 | 8.30 | 8.60 | 0.00 | - | 1 | 508 | 67.80% |
| APPS230120P00060000 | 2021-10-18 12:06PM EDT | 60.00 | 10.60 | 10.20 | 10.60 | 0.00 | - | 1 | 387 | 66.99% |
| APPS230120P00065000 | 2021-10-19 9:38AM EDT | 65.00 | 12.42 | 12.40 | 12.60 | 0.00 | - | 2 | 264 | 66.08% |
| APPS230120P00070000 | 2021-10-19 3:26PM EDT | 70.00 | 15.00 | 14.80 | 15.20 | 0.00 | - | 46 | 191 | 65.92% |
| APPS230120P00075000 | 2021-10-19 1:04PM EDT | 75.00 | 17.29 | 17.30 | 17.80 | 0.00 | - | 40 | 123 | 65.35% |
| APPS230120P00080000 | 2021-10-19 2:34PM EDT | 80.00 | 20.30 | 20.10 | 20.60 | 0.00 | - | 2 | 76 | 65.04% |
| APPS230120P00085000 | 2021-10-19 2:43PM EDT | 85.00 | 23.25 | 23.10 | 23.50 | 0.00 | - | 1 | 17 | 64.71% |
| APPS230120P00090000 | 2021-10-19 12:21PM EDT | 90.00 | 26.00 | 26.20 | 26.80 | 0.00 | - | 1 | 54 | 64.67% |
| APPS230120P00095000 | 2021-10-20 10:13AM EDT | 95.00 | 29.80 | 29.50 | 29.90 | -0.40 | -1.32% | 5 | 84 | 64.25% |
| APPS230120P00100000 | 2021-10-13 11:47AM EDT | 100.00 | 35.40 | 32.80 | 33.40 | 0.00 | - | 4 | 147 | 64.03% |
| APPS230120P00105000 | 2021-10-13 10:38AM EDT | 105.00 | 38.30 | 36.40 | 36.90 | 0.00 | - | 2 | 63 | 63.89% |
| APPS230120P00110000 | 2021-10-06 10:14AM EDT | 110.00 | 47.90 | 40.10 | 40.60 | 0.00 | - | 3 | 7 | 63.86% |
| APPS230120P00115000 | 2021-10-15 10:25AM EDT | 115.00 | 43.80 | 43.80 | 44.30 | 0.00 | - | 3 | 8 | 63.57% |
| APPS230120P00120000 | 2021-10-20 10:13AM EDT | 120.00 | 48.10 | 47.70 | 48.30 | -16.60 | -25.66% | 5 | 30 | 63.69% |
| APPS230120P00125000 | 2021-09-15 10:52AM EDT | 125.00 | 68.92 | 52.80 | 54.10 | 0.00 | - | 10 | 104 | 67.47% |
| APPS230120P00130000 | 2021-10-15 10:07AM EDT | 130.00 | 56.10 | 55.70 | 56.20 | 0.00 | - | 6 | 7 | 63.41% |
| APPS230120P00135000 | 2021-10-19 9:34AM EDT | 135.00 | 61.20 | 59.80 | 60.30 | +1.80 | +3.03% | 1 | 125 | 63.31% |
| APPS230120P00140000 | 2021-08-25 5:21PM EDT | 140.00 | 81.40 | 70.90 | 75.00 | 0.00 | - | 4 | 11 | 86.00% |
| APPS230120P00145000 | 2021-09-17 1:28PM EDT | 145.00 | 83.10 | 69.40 | 70.30 | 0.00 | - | 5 | 26 | 66.93% |
© 2021 Verizon Media. All rights reserved.
