Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
82.57+10.19 (+14.08%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS230120C000125002021-02-24 12:04PM EST12.5070.0069.0074.000.00-151699.27%
APPS230120C000150002021-01-20 11:54AM EST15.0050.5069.5074.500.00-223129.20%
APPS230120C000175002021-02-23 11:00AM EST17.5062.5065.5070.000.00-2997.17%
APPS230120C000200002021-02-05 9:56AM EST20.0055.3063.5068.500.00-13796.41%
APPS230120C000225002021-02-04 9:59AM EST22.5056.4261.5066.50+2.13+3.92%11892.97%
APPS230120C000250002021-02-18 12:33PM EST25.0061.5060.0065.000.00-14793.54%
APPS230120C000300002021-02-23 2:23PM EST30.0059.7056.9061.50+7.70+14.81%134491.17%
APPS230120C000350002021-02-25 3:51PM EST35.0046.7453.6057.600.00-1370786.62%
APPS230120C000400002021-02-25 2:16PM EST40.0045.2051.8055.30-1.25-2.69%617789.26%
APPS230120C000450002021-02-23 3:08PM EST45.0046.0048.5052.200.00-14485.82%
APPS230120C000500002021-02-26 2:36PM EST50.0047.8846.2050.10+5.93+14.14%7022486.01%
APPS230120C000550002021-02-19 11:50AM EST55.0045.3545.0047.60+9.15+25.28%146486.81%
APPS230120C000600002021-02-26 12:25PM EST60.0042.9441.4045.50+6.24+17.00%138983.84%
APPS230120C000650002021-02-10 11:24AM EST65.0045.0040.5042.600.00-125783.67%
APPS230120C000700002021-02-25 3:01PM EST70.0041.0038.2041.70+6.20+17.82%126984.02%
APPS230120C000750002021-02-26 2:39PM EST75.0038.2636.9039.00+6.71+21.27%328782.93%
APPS230120C000800002021-02-26 3:58PM EST80.0036.6635.1037.60+7.56+25.98%14082.70%
APPS230120C000850002021-02-25 3:36PM EST85.0035.7833.6036.20+7.95+28.57%58682.64%
APPS230120C000900002021-02-26 2:39PM EST90.0033.8232.4034.70+7.62+29.08%5914982.61%
APPS230120C000950002021-02-26 9:44AM EST95.0029.0031.5034.30+2.62+9.93%15884.09%
APPS230120C001000002021-02-26 2:36PM EST100.0031.0629.8033.00+6.06+24.24%86383.31%
APPS230120C001050002021-02-18 10:01AM EST105.0030.8828.8031.700.00-81083.23%
APPS230120C001100002021-02-16 10:25AM EST110.0030.4027.7030.30-1.62-5.06%11382.78%
APPS230120C001150002021-02-17 9:30AM EST115.0028.3326.8030.300.00-1384.04%
APPS230120C001200002021-02-18 3:52PM EST120.0027.9925.7028.900.00-5583.34%
APPS230120C001250002021-02-26 9:40AM EST125.0023.8225.0028.00+0.02+0.08%16183.56%
APPS230120C001300002021-02-19 2:08PM EST130.0029.5324.2027.300.00-61383.79%
APPS230120C001350002021-02-17 9:30AM EST135.0024.0023.2026.300.00-1983.36%
APPS230120C001400002021-02-26 2:09PM EST140.0023.6622.6025.00+4.66+24.53%64282.97%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS230120P000125002021-02-05 2:07PM EST12.501.300.352.550.00-61099.66%
APPS230120P000150002021-02-23 10:13AM EST15.005.000.702.950.00-1795.41%
APPS230120P000175002021-02-26 10:23AM EST17.503.300.054.90+0.85+34.69%10020394.78%
APPS230120P000200002021-02-02 3:10PM EST20.003.502.055.500.00-35799.80%
APPS230120P000225002021-01-14 3:05PM EST22.504.102.105.600.00-363392.31%
APPS230120P000250002021-01-25 9:58AM EST25.004.504.105.000.00-12290.67%
APPS230120P000300002021-02-18 12:31PM EST30.006.365.105.90-1.40-18.04%6020584.16%
APPS230120P000350002021-02-18 10:43AM EST35.009.446.709.800.00-202587.81%
APPS230120P000400002021-02-05 1:22PM EST40.009.558.9010.800.00-11784.16%
APPS230120P000450002021-02-10 12:26PM EST45.009.9011.2013.30-3.30-25.00%62083.70%
APPS230120P000500002021-02-18 10:00AM EST50.0017.3513.2015.200.00-91280.98%
APPS230120P000550002021-02-18 10:00AM EST55.0019.4016.4017.500.00-11680.81%
APPS230120P000600002021-02-23 10:13AM EST60.0021.2218.8020.400.00-110179.85%
APPS230120P000650002021-02-10 12:26PM EST65.0024.1021.1023.700.00-5012479.01%
APPS230120P000700002021-02-26 12:50PM EST70.0025.8024.9026.90+1.72+7.14%301379.85%
APPS230120P000750002021-02-17 9:30AM EST75.0031.4028.6030.100.00-1680.17%
APPS230120P000800002021-02-25 1:21PM EST80.0035.3031.7033.700.00-11279.91%
APPS230120P000850002021-02-10 10:12AM EST85.0034.7435.1038.200.00-1180.95%
APPS230120P000900002021-02-18 11:54AM EST90.0042.6038.8041.000.00-1679.97%
APPS230120P000950002021-02-17 9:34AM EST95.0045.6542.4044.900.00-1280.06%
APPS230120P001000002021-02-17 3:25PM EST100.0049.2045.9048.400.00--179.36%
APPS230120P001050002021-02-17 2:03PM EST105.0053.2049.0053.000.00-2279.35%
APPS230120P001250002021-02-08 10:17AM EST125.0067.3065.4069.300.00-313080.07%
APPS230120P001300002021-02-08 10:17AM EST130.0071.3069.5073.500.00--3180.09%
APPS230120P001400002021-02-16 12:09PM EST140.0080.6077.0081.500.00-1278.65%