Canada markets close in 2 hours 28 minutes

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.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS230120C000125002021-10-18 10:22AM EDT12.5074.5073.7076.800.00-133102.59%
APPS230120C000150002021-10-20 9:30AM EDT15.0072.0072.2073.30+35.40+96.72%12392.68%
APPS230120C000175002021-09-09 10:42AM EDT17.5047.3059.0063.000.00-1130.00%
APPS230120C000200002021-10-07 10:43AM EDT20.0059.0067.0070.100.00-15693.31%
APPS230120C000225002021-10-12 9:55AM EDT22.5062.0064.8067.900.00-11990.43%
APPS230120C000250002021-10-06 9:30AM EDT25.0049.6063.4064.600.00-23085.64%
APPS230120C000300002021-10-19 10:19AM EDT30.0059.8058.5059.800.00-157575.66%
APPS230120C000350002021-10-19 2:36PM EDT35.0055.0055.2055.900.00-869777.61%
APPS230120C000400002021-10-18 10:15AM EDT40.0050.5951.4052.000.00-116975.54%
APPS230120C000450002021-10-19 1:39PM EDT45.0048.5047.7048.400.00-910673.80%
APPS230120C000500002021-10-20 10:17AM EDT50.0044.1544.2044.90-0.75-1.67%244272.07%
APPS230120C000550002021-10-18 2:17PM EDT55.0040.0041.0041.60-1.25-3.03%164970.81%
APPS230120C000600002021-10-20 12:50PM EDT60.0038.6037.9038.70+1.00+2.66%487769.89%
APPS230120C000650002021-10-19 3:42PM EDT65.0034.8335.1035.900.00-380269.08%
APPS230120C000700002021-10-20 9:57AM EDT70.0032.5032.6033.30-1.00-2.99%268068.56%
APPS230120C000750002021-10-19 11:03AM EDT75.0030.9030.3031.000.00-1736868.29%
APPS230120C000800002021-10-19 1:28PM EDT80.0029.0028.1028.700.00-226467.70%
APPS230120C000850002021-10-19 2:05PM EDT85.0026.5026.1026.700.00-125967.41%
APPS230120C000900002021-10-19 12:44PM EDT90.0024.7723.7024.900.00-124066.47%
APPS230120C000950002021-10-19 2:39PM EDT95.0022.3022.6023.100.00-639266.94%
APPS230120C001000002021-10-20 11:59AM EDT100.0021.6021.0021.60+0.05+0.23%481766.82%
APPS230120C001050002021-10-20 10:12AM EDT105.0019.3819.6020.50-0.63-3.15%116567.16%
APPS230120C001100002021-10-19 3:50PM EDT110.0018.1018.3018.800.00-13321966.60%
APPS230120C001150002021-10-08 10:40AM EDT115.0013.9517.1017.600.00-225566.57%
APPS230120C001200002021-10-20 9:52AM EDT120.0015.7016.0016.60-0.04-0.25%127266.69%
APPS230120C001250002021-10-04 11:01AM EDT125.007.9014.9015.500.00-218366.47%
APPS230120C001300002021-10-15 10:54AM EDT130.0014.1514.0014.500.00-143266.46%
APPS230120C001350002021-10-18 3:22PM EDT135.0013.1913.0013.700.00-220966.39%
APPS230120C001400002021-10-15 10:20AM EDT140.0012.2012.2012.900.00-1013566.42%
APPS230120C001450002021-10-19 11:00AM EDT145.0011.8011.4012.100.00-401,77666.29%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS230120P000125002021-08-25 5:21PM EDT12.500.630.050.750.00-102194.04%
APPS230120P000150002021-10-18 3:09PM EDT15.000.430.100.700.00-11485.06%
APPS230120P000175002021-10-19 3:37PM EDT17.500.650.200.950.00-119983.06%
APPS230120P000200002021-10-19 3:37PM EDT20.000.800.401.150.00-17481.01%
APPS230120P000225002021-09-24 10:29AM EDT22.501.450.651.400.00-13779.47%
APPS230120P000250002021-10-18 11:18AM EDT25.001.301.051.550.00-13277.86%
APPS230120P000300002021-10-08 3:59PM EDT30.002.031.602.250.00-117174.56%
APPS230120P000350002021-10-18 11:13AM EDT35.002.852.702.850.00-119572.42%
APPS230120P000400002021-10-11 12:22PM EDT40.004.323.704.000.00-215670.84%
APPS230120P000450002021-10-19 2:43PM EDT45.005.005.005.300.00-313069.59%
APPS230120P000500002021-10-19 10:29AM EDT50.006.526.506.800.00-3082468.43%
APPS230120P000550002021-10-19 10:05AM EDT55.008.508.308.600.00-150867.80%
APPS230120P000600002021-10-18 12:06PM EDT60.0010.6010.2010.600.00-138766.99%
APPS230120P000650002021-10-19 9:38AM EDT65.0012.4212.4012.600.00-226466.08%
APPS230120P000700002021-10-19 3:26PM EDT70.0015.0014.8015.200.00-4619165.92%
APPS230120P000750002021-10-19 1:04PM EDT75.0017.2917.3017.800.00-4012365.35%
APPS230120P000800002021-10-19 2:34PM EDT80.0020.3020.1020.600.00-27665.04%
APPS230120P000850002021-10-19 2:43PM EDT85.0023.2523.1023.500.00-11764.71%
APPS230120P000900002021-10-19 12:21PM EDT90.0026.0026.2026.800.00-15464.67%
APPS230120P000950002021-10-20 10:13AM EDT95.0029.8029.5029.90-0.40-1.32%58464.25%
APPS230120P001000002021-10-13 11:47AM EDT100.0035.4032.8033.400.00-414764.03%
APPS230120P001050002021-10-13 10:38AM EDT105.0038.3036.4036.900.00-26363.89%
APPS230120P001100002021-10-06 10:14AM EDT110.0047.9040.1040.600.00-3763.86%
APPS230120P001150002021-10-15 10:25AM EDT115.0043.8043.8044.300.00-3863.57%
APPS230120P001200002021-10-20 10:13AM EDT120.0048.1047.7048.30-16.60-25.66%53063.69%
APPS230120P001250002021-09-15 10:52AM EDT125.0068.9252.8054.100.00-1010467.47%
APPS230120P001300002021-10-15 10:07AM EDT130.0056.1055.7056.200.00-6763.41%
APPS230120P001350002021-10-19 9:34AM EDT135.0061.2059.8060.30+1.80+3.03%112563.31%
APPS230120P001400002021-08-25 5:21PM EDT140.0081.4070.9075.000.00-41186.00%
APPS230120P001450002021-09-17 1:28PM EDT145.0083.1069.4070.300.00-52666.93%