Canada markets close in 58 minutes

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
64.73+3.50 (+5.72%)
As of 3:02PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS230120C000125002021-05-06 10:07AM EDT12.5052.0050.5055.500.00-3082.57%
APPS230120C000150002021-05-03 10:26AM EDT15.0059.0048.5053.500.00-12583.20%
APPS230120C000175002021-04-30 1:47PM EDT17.5058.0046.5051.500.00-1982.06%
APPS230120C000200002021-05-06 12:13PM EDT20.0046.0044.5049.400.00-25279.55%
APPS230120C000225002021-03-04 2:44PM EDT22.5058.3061.0066.000.00-116326.17%
APPS230120C000250002021-05-06 10:05AM EDT25.0042.2542.8044.800.00-322982.03%
APPS230120C000300002021-04-27 1:51PM EDT30.0037.1939.4040.900.00-635477.91%
APPS230120C000350002021-05-05 3:15PM EDT35.0040.5636.7037.800.00-766577.53%
APPS230120C000400002021-05-07 12:02PM EDT40.0036.4033.9035.80+2.40+7.06%114478.32%
APPS230120C000450002021-05-07 12:23PM EDT45.0032.0031.5032.50+0.61+1.94%34375.95%
APPS230120C000500002021-05-06 3:34PM EDT50.0027.9028.8030.300.00-618274.71%
APPS230120C000550002021-05-06 9:30AM EDT55.0029.7027.2028.700.00-546976.04%
APPS230120C000600002021-05-07 2:36PM EDT60.0026.0025.1027.50+2.10+8.79%5076.43%
APPS230120C000650002021-05-05 3:15PM EDT65.0023.7023.5024.900.00-10074.79%
APPS230120C000700002021-05-06 3:47PM EDT70.0022.8021.9022.90+2.61+12.93%320873.79%
APPS230120C000750002021-05-06 3:47PM EDT75.0022.0020.6021.70+3.07+16.22%414874.16%
APPS230120C000800002021-05-06 2:32PM EDT80.0017.8819.2020.500.00-11074.04%
APPS230120C000850002021-05-06 2:31PM EDT85.0019.3618.1019.60+3.56+22.53%416274.51%
APPS230120C000900002021-05-07 2:24PM EDT90.0017.0017.0018.10+1.00+6.25%2214073.80%
APPS230120C000950002021-05-04 3:50PM EDT95.0017.2316.5017.600.00-1075.25%
APPS230120C001000002021-05-06 10:12AM EDT100.0014.3815.0016.300.00-1510373.79%
APPS230120C001050002021-05-04 11:55AM EDT105.0016.7014.0015.300.00-14373.33%
APPS230120C001100002021-05-06 10:52AM EDT110.0013.8513.2014.900.00-3073.88%
APPS230120C001150002021-05-06 3:34PM EDT115.0012.4312.8013.800.00-60973.82%
APPS230120C001200002021-04-21 9:31AM EDT120.0012.0712.1013.200.00-57073.90%
APPS230120C001250002021-05-06 3:56PM EDT125.0010.7011.3012.900.00-324874.15%
APPS230120C001300002021-05-04 10:01AM EDT130.0010.9410.5011.900.00-61273.21%
APPS230120C001350002021-04-20 10:58AM EDT135.0011.299.9011.30-3.08-21.43%1873.05%
APPS230120C001400002021-05-06 10:28AM EDT140.009.109.8011.300.00-137874.49%
APPS230120C001450002021-05-07 11:34AM EDT145.0010.419.5010.40+1.92+22.61%22574.14%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS230120P000125002021-05-03 12:14PM EDT12.501.050.801.500.00-61091.21%
APPS230120P000150002021-05-03 10:00AM EDT15.001.301.201.950.00-11088.40%
APPS230120P000175002021-04-23 10:10AM EDT17.501.751.702.450.00-120086.21%
APPS230120P000200002021-04-15 2:42PM EDT20.002.452.002.800.00-16281.64%
APPS230120P000225002021-01-14 4:05PM EDT22.504.102.105.600.00-363387.99%
APPS230120P000250002021-04-12 9:42AM EDT25.003.482.454.200.00-12975.85%
APPS230120P000300002021-05-07 2:41PM EDT30.005.555.405.80+0.35+6.73%814679.11%
APPS230120P000350002021-05-04 10:50AM EDT35.007.207.308.600.00-5079.93%
APPS230120P000400002021-05-07 11:14AM EDT40.009.619.5010.00+0.63+7.02%13776.57%
APPS230120P000450002021-05-04 10:22AM EDT45.0011.8511.9012.700.00-52176.11%
APPS230120P000500002021-05-06 2:11PM EDT50.0015.5013.7015.300.00-33773.49%
APPS230120P000550002021-04-13 11:52AM EDT55.0014.6917.4019.300.00-23676.55%
APPS230120P000600002021-05-06 11:53AM EDT60.0021.2320.4021.200.00-115873.79%
APPS230120P000650002021-04-29 12:56PM EDT65.0022.1023.6025.900.00-6075.76%
APPS230120P000700002021-05-07 11:45AM EDT70.0026.8026.9028.00+0.80+3.08%16573.11%
APPS230120P000750002021-05-04 12:50PM EDT75.0030.4030.4032.200.00-13173.83%
APPS230120P000800002021-04-23 12:10PM EDT80.0036.0034.0036.000.00-1073.71%
APPS230120P000850002021-04-08 11:20AM EDT85.0032.9437.7040.100.00-1273.89%
APPS230120P000900002021-05-06 11:06AM EDT90.0043.2941.6043.300.00-32272.74%
APPS230120P000950002021-03-12 10:59AM EDT95.0043.3237.4040.600.00-1250.48%
APPS230120P001000002021-05-05 12:43PM EDT100.0048.2049.5051.300.00-22172.30%
APPS230120P001050002021-03-16 3:59PM EDT105.0052.0248.0051.500.00-91257.90%
APPS230120P001100002021-03-30 9:51AM EDT110.0059.9053.5056.500.00-3360.95%
APPS230120P001250002021-04-09 3:22PM EDT125.0062.1070.6072.400.00-201071.58%
APPS230120P001300002021-04-09 3:22PM EDT130.0066.1775.0077.600.00-20072.75%
APPS230120P001350002021-04-22 2:20PM EDT135.0078.0079.5081.500.00-2271.98%
APPS230120P001400002021-04-22 2:19PM EDT140.0082.0084.0086.600.00-4472.95%