Canada markets open in 8 hours 28 minutes

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
18.98+1.79 (+10.41%)
At close: 04:00PM EDT
18.91 -0.07 (-0.37%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS230120C000075002022-06-24 10:18AM EDT7.5010.510.000.000.00-200.00%
APPS230120C000100002022-06-27 1:12PM EDT10.009.250.000.000.00-200.00%
APPS230120C000125002022-07-01 10:05AM EDT12.507.200.000.000.00-100.00%
APPS230120C000150002022-07-05 3:59PM EDT15.006.970.000.000.00-1200.00%
APPS230120C000175002022-07-05 3:59PM EDT17.505.700.000.000.00-100.00%
APPS230120C000200002022-07-05 1:33PM EDT20.004.500.000.000.00-2001.56%
APPS230120C000225002022-07-05 3:59PM EDT22.503.650.000.000.00-1406.25%
APPS230120C000250002022-07-05 3:58PM EDT25.002.950.000.000.00-3012.50%
APPS230120C000300002022-07-05 3:57PM EDT30.001.880.000.000.00-56012.50%
APPS230120C000350002022-07-05 2:48PM EDT35.001.210.000.000.00-11025.00%
APPS230120C000400002022-07-05 3:24PM EDT40.000.770.000.000.00-5025.00%
APPS230120C000450002022-06-24 1:34PM EDT45.000.490.000.000.00-1025.00%
APPS230120C000500002022-07-01 3:36PM EDT50.000.340.000.000.00-104025.00%
APPS230120C000550002022-07-05 11:11AM EDT55.000.260.000.000.00-1025.00%
APPS230120C000600002022-07-05 9:53AM EDT60.000.200.000.000.00-2025.00%
APPS230120C000650002022-07-05 1:09PM EDT65.000.200.000.000.00-1025.00%
APPS230120C000700002022-06-24 3:52PM EDT70.000.150.000.000.00-13050.00%
APPS230120C000750002022-06-23 2:44PM EDT75.000.100.000.000.00-1050.00%
APPS230120C000800002022-06-24 10:22AM EDT80.000.090.000.000.00-5050.00%
APPS230120C000850002022-06-01 10:32AM EDT85.000.300.040.150.00-154388.67%
APPS230120C000900002022-06-06 3:37PM EDT90.000.180.000.000.00-2050.00%
APPS230120C000950002022-06-30 3:49PM EDT95.000.050.000.000.00-2050.00%
APPS230120C001000002022-06-27 10:01AM EDT100.000.080.000.000.00-2050.00%
APPS230120C001050002022-06-30 11:03AM EDT105.000.050.000.000.00-60050.00%
APPS230120C001100002022-06-30 11:03AM EDT110.000.060.000.000.00-60050.00%
APPS230120C001150002022-06-01 10:06AM EDT115.000.330.020.160.00-27797101.56%
APPS230120C001200002022-06-29 11:29AM EDT120.000.030.000.000.00-60050.00%
APPS230120C001250002022-06-29 11:30AM EDT125.000.070.000.000.00-60050.00%
APPS230120C001300002022-06-29 11:30AM EDT130.000.040.000.000.00-60050.00%
APPS230120C001350002022-06-30 1:56PM EDT135.000.040.000.000.00-60050.00%
APPS230120C001400002022-06-29 11:32AM EDT140.000.020.000.000.00-60050.00%
APPS230120C001450002022-07-05 3:59PM EDT145.000.070.000.000.00-1050.00%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS230120P000025002022-06-23 11:25AM EDT2.500.070.000.000.00--050.00%
APPS230120P000050002022-07-01 1:01PM EDT5.000.250.000.000.00-1050.00%
APPS230120P000075002022-07-01 1:03PM EDT7.500.650.000.000.00-3025.00%
APPS230120P000100002022-07-05 2:36PM EDT10.001.100.000.000.00-3025.00%
APPS230120P000125002022-07-05 12:22PM EDT12.501.850.000.000.00-2012.50%
APPS230120P000150002022-07-05 10:11AM EDT15.003.300.000.000.00-206.25%
APPS230120P000175002022-07-05 1:45PM EDT17.504.090.000.000.00-603.13%
APPS230120P000200002022-07-05 12:28PM EDT20.005.500.000.000.00-54600.00%
APPS230120P000225002022-07-05 3:49PM EDT22.506.960.000.000.00-100.00%
APPS230120P000250002022-07-05 2:36PM EDT25.008.800.000.000.00-300.00%
APPS230120P000300002022-07-05 10:11AM EDT30.0014.080.000.000.00-1200.00%
APPS230120P000350002022-07-05 12:24PM EDT35.0017.290.000.000.00-100.00%
APPS230120P000400002022-06-29 10:31AM EDT40.0022.570.000.000.00-400.00%
APPS230120P000450002022-07-05 10:38AM EDT45.0027.100.000.000.00-900.00%
APPS230120P000500002022-06-28 10:34AM EDT50.0032.700.000.000.00-400.00%
APPS230120P000550002022-06-28 9:35AM EDT55.0037.320.000.000.00-200.00%
APPS230120P000600002022-06-28 11:53AM EDT60.0043.000.000.000.00-100.00%
APPS230120P000650002022-06-17 1:58PM EDT65.0049.360.000.000.00-300.00%
APPS230120P000700002022-06-22 10:46AM EDT70.0054.150.000.000.00-100.00%
APPS230120P000750002022-07-05 9:30AM EDT75.0058.100.000.000.00-100.00%
APPS230120P000800002022-06-21 11:15AM EDT80.0064.050.000.000.00-100.00%
APPS230120P000850002022-04-21 2:57PM EDT85.0051.7059.4560.150.00-20760.00%
APPS230120P000900002022-05-13 1:17PM EDT90.0062.5572.5073.350.00-348160.25%
APPS230120P000950002022-05-23 3:16PM EDT95.0069.7579.0079.450.00-101191.02%
APPS230120P001000002022-05-09 10:13AM EDT100.0073.6079.6580.050.00-14610.00%
APPS230120P001050002022-05-23 10:29AM EDT105.0080.5088.9089.500.00-100196.48%
APPS230120P001100002022-05-09 3:59PM EDT110.0084.1789.7090.150.00-2300.00%
APPS230120P001150002022-02-28 2:06PM EDT115.0068.3569.8070.950.00-3530.00%
APPS230120P001200002022-06-24 1:06PM EDT120.00102.900.000.000.00-100.00%
APPS230120P001250002022-01-10 10:59AM EDT125.0077.4977.9078.950.00-11100.00%
APPS230120P001300002022-05-19 12:24PM EDT130.00102.45114.30114.750.00-20215.33%
APPS230120P001350002022-03-01 11:58AM EDT135.0088.0089.5090.600.00-11260.00%
APPS230120P001400002022-07-01 11:00AM EDT140.00122.950.000.000.00-200.00%
APPS230120P001450002022-04-14 3:43PM EDT145.00107.80117.05118.450.00-4500.00%