Digital Turbine, Inc. (APPS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS230120C00002500 | 2022-08-17 2:42PM EST | 2.50 | 21.05 | 13.60 | 14.20 | 0.00 | - | 2 | 2 | 256.25% |
| APPS230120C00005000 | 2022-12-08 2:59PM EST | 5.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS230120C00007500 | 2022-10-27 9:39AM EST | 7.50 | 7.56 | 9.85 | 10.05 | 0.00 | - | 15 | 0 | 270.70% |
| APPS230120C00010000 | 2022-12-06 11:14AM EST | 10.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS230120C00012500 | 2022-12-08 11:03AM EST | 12.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS230120C00015000 | 2022-12-08 3:05PM EST | 15.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| APPS230120C00017500 | 2022-12-08 3:30PM EST | 17.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| APPS230120C00020000 | 2022-12-08 3:55PM EST | 20.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| APPS230120C00022500 | 2022-12-08 1:18PM EST | 22.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| APPS230120C00025000 | 2022-12-08 2:03PM EST | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| APPS230120C00030000 | 2022-12-08 11:11AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS230120C00035000 | 2022-12-06 1:40PM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| APPS230120C00040000 | 2022-12-05 10:10AM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| APPS230120C00045000 | 2022-12-02 9:30AM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| APPS230120C00050000 | 2022-12-01 10:26AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APPS230120C00055000 | 2022-11-30 11:47AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS230120C00060000 | 2022-12-02 3:22PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS230120C00065000 | 2022-12-02 3:24PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APPS230120C00070000 | 2022-12-08 12:36PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS230120C00075000 | 2022-11-28 3:31PM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| APPS230120C00080000 | 2022-11-17 1:25PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS230120C00085000 | 2022-11-10 11:45AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS230120C00090000 | 2022-11-10 11:46AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| APPS230120C00095000 | 2022-12-07 10:19AM EST | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPS230120C00100000 | 2022-12-06 1:10PM EST | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| APPS230120C00105000 | 2022-11-11 3:02PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APPS230120C00110000 | 2022-10-21 12:54PM EST | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 237 | 192.19% |
| APPS230120C00115000 | 2022-12-06 1:10PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APPS230120C00120000 | 2022-08-04 8:40AM EST | 120.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 46 | 829 | 212.50% |
| APPS230120C00125000 | 2022-11-17 1:26PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS230120C00130000 | 2022-06-29 10:30AM EST | 130.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 60 | 701 | 223.44% |
| APPS230120C00135000 | 2022-06-30 12:56PM EST | 135.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 60 | 748 | 226.56% |
| APPS230120C00140000 | 2022-11-10 9:55AM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| APPS230120C00145000 | 2022-09-09 9:59AM EST | 145.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 1,364 | 243.75% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS230120P00002500 | 2022-11-14 9:55AM EST | 2.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS230120P00005000 | 2022-12-06 1:06PM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS230120P00007500 | 2022-12-05 9:59AM EST | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| APPS230120P00010000 | 2022-12-08 12:16PM EST | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| APPS230120P00012500 | 2022-12-08 3:49PM EST | 12.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3,891 | 0 | 25.00% |
| APPS230120P00015000 | 2022-12-08 12:45PM EST | 15.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| APPS230120P00017500 | 2022-12-08 1:38PM EST | 17.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APPS230120P00020000 | 2022-12-07 1:49PM EST | 20.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APPS230120P00022500 | 2022-12-06 12:16PM EST | 22.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS230120P00025000 | 2022-12-08 12:29PM EST | 25.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| APPS230120P00030000 | 2022-11-10 12:14PM EST | 30.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS230120P00035000 | 2022-11-10 9:30AM EST | 35.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS230120P00040000 | 2022-10-17 10:37AM EST | 40.00 | 25.35 | 22.55 | 22.85 | 0.00 | - | 4 | 1 | 0.00% |
| APPS230120P00045000 | 2022-10-21 11:12AM EST | 45.00 | 31.50 | 27.60 | 28.00 | 0.00 | - | 1 | 1 | 0.00% |
| APPS230120P00050000 | 2022-11-30 9:42AM EST | 50.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS230120P00055000 | 2022-11-30 3:59PM EST | 55.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS230120P00060000 | 2022-12-01 10:12AM EST | 60.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS230120P00065000 | 2022-11-30 10:08AM EST | 65.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS230120P00070000 | 2022-10-19 9:45AM EST | 70.00 | 55.38 | 52.60 | 53.05 | 0.00 | - | 1 | 9 | 0.00% |
| APPS230120P00075000 | 2022-11-30 10:50AM EST | 75.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS230120P00080000 | 2022-12-02 10:18AM EST | 80.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APPS230120P00085000 | 2022-04-21 1:57PM EST | 85.00 | 51.70 | 59.45 | 60.15 | 0.00 | - | 20 | 76 | 0.00% |
| APPS230120P00090000 | 2022-05-13 12:17PM EST | 90.00 | 62.55 | 72.50 | 73.35 | 0.00 | - | 3 | 48 | 0.00% |
| APPS230120P00095000 | 2022-05-23 2:16PM EST | 95.00 | 69.75 | 79.00 | 79.45 | 0.00 | - | 10 | 1 | 294.14% |
| APPS230120P00100000 | 2022-05-09 9:13AM EST | 100.00 | 73.60 | 79.65 | 80.05 | 0.00 | - | 14 | 61 | 0.00% |
| APPS230120P00105000 | 2022-05-23 9:29AM EST | 105.00 | 80.50 | 88.90 | 89.50 | 0.00 | - | 10 | 0 | 302.73% |
| APPS230120P00110000 | 2022-05-09 2:59PM EST | 110.00 | 84.17 | 89.70 | 90.15 | 0.00 | - | 23 | 0 | 0.00% |
| APPS230120P00115000 | 2022-09-09 1:35PM EST | 115.00 | 96.15 | 100.40 | 100.80 | 0.00 | - | 1 | 0 | 411.52% |
| APPS230120P00120000 | 2022-07-15 10:06AM EST | 120.00 | 103.50 | 96.00 | 96.60 | 0.00 | - | 1 | 0 | 0.00% |
| APPS230120P00125000 | 2022-08-26 1:51PM EST | 125.00 | 105.27 | 109.85 | 110.35 | 0.00 | - | 1 | 0 | 391.60% |
| APPS230120P00130000 | 2022-05-19 11:24AM EST | 130.00 | 102.45 | 114.30 | 114.75 | 0.00 | - | 2 | 0 | 355.27% |
| APPS230120P00135000 | 2022-03-01 10:58AM EST | 135.00 | 88.00 | 89.50 | 90.60 | 0.00 | - | 1 | 126 | 0.00% |
| APPS230120P00140000 | 2022-10-11 10:44AM EST | 140.00 | 126.40 | 123.15 | 123.70 | 0.00 | - | 1 | 0 | 248.44% |
| APPS230120P00145000 | 2022-12-02 2:14PM EST | 145.00 | 126.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
