Digital Turbine, Inc. (APPS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS230120C00007500 | 2022-06-24 10:18AM EDT | 7.50 | 10.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS230120C00010000 | 2022-06-27 1:12PM EDT | 10.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS230120C00012500 | 2022-07-01 10:05AM EDT | 12.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS230120C00015000 | 2022-07-05 3:59PM EDT | 15.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| APPS230120C00017500 | 2022-07-05 3:59PM EDT | 17.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS230120C00020000 | 2022-07-05 1:33PM EDT | 20.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| APPS230120C00022500 | 2022-07-05 3:59PM EDT | 22.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| APPS230120C00025000 | 2022-07-05 3:58PM EDT | 25.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APPS230120C00030000 | 2022-07-05 3:57PM EDT | 30.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| APPS230120C00035000 | 2022-07-05 2:48PM EDT | 35.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| APPS230120C00040000 | 2022-07-05 3:24PM EDT | 40.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| APPS230120C00045000 | 2022-06-24 1:34PM EDT | 45.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APPS230120C00050000 | 2022-07-01 3:36PM EDT | 50.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| APPS230120C00055000 | 2022-07-05 11:11AM EDT | 55.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APPS230120C00060000 | 2022-07-05 9:53AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APPS230120C00065000 | 2022-07-05 1:09PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APPS230120C00070000 | 2022-06-24 3:52PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| APPS230120C00075000 | 2022-06-23 2:44PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS230120C00080000 | 2022-06-24 10:22AM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| APPS230120C00085000 | 2022-06-01 10:32AM EDT | 85.00 | 0.30 | 0.04 | 0.15 | 0.00 | - | 1 | 543 | 88.67% |
| APPS230120C00090000 | 2022-06-06 3:37PM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPS230120C00095000 | 2022-06-30 3:49PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPS230120C00100000 | 2022-06-27 10:01AM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPS230120C00105000 | 2022-06-30 11:03AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| APPS230120C00110000 | 2022-06-30 11:03AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| APPS230120C00115000 | 2022-06-01 10:06AM EDT | 115.00 | 0.33 | 0.02 | 0.16 | 0.00 | - | 27 | 797 | 101.56% |
| APPS230120C00120000 | 2022-06-29 11:29AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| APPS230120C00125000 | 2022-06-29 11:30AM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| APPS230120C00130000 | 2022-06-29 11:30AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| APPS230120C00135000 | 2022-06-30 1:56PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| APPS230120C00140000 | 2022-06-29 11:32AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| APPS230120C00145000 | 2022-07-05 3:59PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS230120P00002500 | 2022-06-23 11:25AM EDT | 2.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APPS230120P00005000 | 2022-07-01 1:01PM EDT | 5.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS230120P00007500 | 2022-07-01 1:03PM EDT | 7.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| APPS230120P00010000 | 2022-07-05 2:36PM EDT | 10.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| APPS230120P00012500 | 2022-07-05 12:22PM EDT | 12.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APPS230120P00015000 | 2022-07-05 10:11AM EDT | 15.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APPS230120P00017500 | 2022-07-05 1:45PM EDT | 17.50 | 4.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| APPS230120P00020000 | 2022-07-05 12:28PM EDT | 20.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 0.00% |
| APPS230120P00022500 | 2022-07-05 3:49PM EDT | 22.50 | 6.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS230120P00025000 | 2022-07-05 2:36PM EDT | 25.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APPS230120P00030000 | 2022-07-05 10:11AM EDT | 30.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| APPS230120P00035000 | 2022-07-05 12:24PM EDT | 35.00 | 17.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS230120P00040000 | 2022-06-29 10:31AM EDT | 40.00 | 22.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APPS230120P00045000 | 2022-07-05 10:38AM EDT | 45.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APPS230120P00050000 | 2022-06-28 10:34AM EDT | 50.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APPS230120P00055000 | 2022-06-28 9:35AM EDT | 55.00 | 37.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS230120P00060000 | 2022-06-28 11:53AM EDT | 60.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS230120P00065000 | 2022-06-17 1:58PM EDT | 65.00 | 49.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APPS230120P00070000 | 2022-06-22 10:46AM EDT | 70.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS230120P00075000 | 2022-07-05 9:30AM EDT | 75.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS230120P00080000 | 2022-06-21 11:15AM EDT | 80.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS230120P00085000 | 2022-04-21 2:57PM EDT | 85.00 | 51.70 | 59.45 | 60.15 | 0.00 | - | 20 | 76 | 0.00% |
| APPS230120P00090000 | 2022-05-13 1:17PM EDT | 90.00 | 62.55 | 72.50 | 73.35 | 0.00 | - | 3 | 48 | 160.25% |
| APPS230120P00095000 | 2022-05-23 3:16PM EDT | 95.00 | 69.75 | 79.00 | 79.45 | 0.00 | - | 10 | 1 | 191.02% |
| APPS230120P00100000 | 2022-05-09 10:13AM EDT | 100.00 | 73.60 | 79.65 | 80.05 | 0.00 | - | 14 | 61 | 0.00% |
| APPS230120P00105000 | 2022-05-23 10:29AM EDT | 105.00 | 80.50 | 88.90 | 89.50 | 0.00 | - | 10 | 0 | 196.48% |
| APPS230120P00110000 | 2022-05-09 3:59PM EDT | 110.00 | 84.17 | 89.70 | 90.15 | 0.00 | - | 23 | 0 | 0.00% |
| APPS230120P00115000 | 2022-02-28 2:06PM EDT | 115.00 | 68.35 | 69.80 | 70.95 | 0.00 | - | 3 | 53 | 0.00% |
| APPS230120P00120000 | 2022-06-24 1:06PM EDT | 120.00 | 102.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS230120P00125000 | 2022-01-10 10:59AM EDT | 125.00 | 77.49 | 77.90 | 78.95 | 0.00 | - | 1 | 110 | 0.00% |
| APPS230120P00130000 | 2022-05-19 12:24PM EDT | 130.00 | 102.45 | 114.30 | 114.75 | 0.00 | - | 2 | 0 | 215.33% |
| APPS230120P00135000 | 2022-03-01 11:58AM EDT | 135.00 | 88.00 | 89.50 | 90.60 | 0.00 | - | 1 | 126 | 0.00% |
| APPS230120P00140000 | 2022-07-01 11:00AM EDT | 140.00 | 122.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS230120P00145000 | 2022-04-14 3:43PM EDT | 145.00 | 107.80 | 117.05 | 118.45 | 0.00 | - | 45 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
