Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
63.80+0.47 (+0.74%)
At close: 4:00PM EDT
63.88 +0.08 (0.13%)
After hours: 06:51PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS230120C000125002021-07-22 3:27PM EDT12.5052.1851.0053.400.00-13691.02%
APPS230120C000150002021-06-21 2:58PM EDT15.0054.0048.9053.000.00-223103.25%
APPS230120C000175002021-04-30 1:47PM EDT17.5058.0049.1052.500.00-19121.83%
APPS230120C000200002021-07-15 10:44AM EDT20.0044.0044.1047.900.00-15584.16%
APPS230120C000225002021-07-07 2:54PM EDT22.5046.0043.1045.500.00-11884.91%
APPS230120C000250002021-07-19 3:40PM EDT25.0040.7040.4044.100.00-14681.49%
APPS230120C000300002021-07-22 3:42PM EDT30.0038.7937.1040.500.00-241979.55%
APPS230120C000350002021-07-23 2:24PM EDT35.0035.8335.5036.60-0.02-0.06%167080.49%
APPS230120C000400002021-07-23 11:00AM EDT40.0033.0030.8034.00+1.50+4.76%1319575.09%
APPS230120C000450002021-07-22 2:07PM EDT45.0029.5530.0031.100.00-97677.90%
APPS230120C000500002021-07-23 2:32PM EDT50.0027.9227.5029.30+0.82+3.03%1126277.98%
APPS230120C000550002021-07-20 10:47AM EDT55.0024.3025.3026.300.00-247975.49%
APPS230120C000600002021-07-23 3:21PM EDT60.0023.6523.5024.30+0.08+0.34%1883775.18%
APPS230120C000650002021-07-23 2:40PM EDT65.0022.3021.7022.70+0.60+2.76%247575.02%
APPS230120C000700002021-07-23 10:40AM EDT70.0020.0019.8021.40-0.04-0.20%174274.71%
APPS230120C000750002021-07-23 1:50PM EDT75.0018.8318.4019.70+1.03+5.79%1144674.13%
APPS230120C000800002021-07-22 1:31PM EDT80.0016.9016.0019.100.00-311473.35%
APPS230120C000850002021-07-20 9:44AM EDT85.0015.3015.7017.40+0.70+4.79%117673.85%
APPS230120C000900002021-07-23 1:47PM EDT90.0015.0614.6016.10-0.39-2.52%123473.40%
APPS230120C000950002021-07-22 11:15AM EDT95.0013.5613.4015.10+0.06+0.44%210472.98%
APPS230120C001000002021-07-23 3:21PM EDT100.0013.1512.6014.10+0.05+0.38%438172.96%
APPS230120C001050002021-07-22 2:36PM EDT105.0012.2011.7013.400.00-17273.02%
APPS230120C001100002021-07-22 12:18PM EDT110.0011.8011.0013.200.00-1020474.02%
APPS230120C001150002021-07-21 10:34AM EDT115.0010.7010.3011.900.00-54873.05%
APPS230120C001200002021-07-22 9:37AM EDT120.0010.009.5011.40-0.10-0.99%125373.03%
APPS230120C001250002021-07-15 1:50PM EDT125.009.058.6011.000.00-1115672.86%
APPS230120C001300002021-07-22 1:34PM EDT130.008.588.2010.400.00-11773.05%
APPS230120C001350002021-07-16 10:15AM EDT135.007.597.9010.400.00-1915374.30%
APPS230120C001400002021-07-16 10:46AM EDT140.007.406.709.500.00-113772.32%
APPS230120C001450002021-07-20 1:04PM EDT145.008.007.107.70+0.80+11.11%547271.39%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS230120P000125002021-07-06 9:59AM EDT12.500.630.252.000.00-102196.36%
APPS230120P000150002021-06-17 10:15AM EDT15.000.821.051.400.00-11087.55%
APPS230120P000175002021-07-02 3:24PM EDT17.501.000.602.700.00-120085.35%
APPS230120P000200002021-07-22 2:13PM EDT20.002.041.102.200.00-25877.08%
APPS230120P000225002021-07-22 3:46PM EDT22.502.592.302.750.00-33679.98%
APPS230120P000250002021-07-16 3:32PM EDT25.003.262.553.800.00-12879.03%
APPS230120P000300002021-07-07 2:07PM EDT30.004.504.505.000.00-314977.80%
APPS230120P000350002021-07-20 9:40AM EDT35.007.405.707.100.00-15075.49%
APPS230120P000400002021-07-23 2:54PM EDT40.008.606.909.80-0.30-3.37%17573.83%
APPS230120P000450002021-07-13 3:02PM EDT45.0010.7010.6011.200.00-1010774.05%
APPS230120P000500002021-07-22 2:13PM EDT50.0013.8011.6013.800.00-109570.09%
APPS230120P000550002021-07-22 11:35AM EDT55.0016.6015.9016.500.00-15672.41%
APPS230120P000600002021-07-23 10:17AM EDT60.0019.5219.0019.60-0.88-4.31%338572.28%
APPS230120P000650002021-07-22 12:51PM EDT65.0022.9921.9022.900.00-8022971.54%
APPS230120P000700002021-07-22 12:51PM EDT70.0026.4125.2026.900.00-807372.19%
APPS230120P000750002021-07-07 12:22PM EDT75.0027.7727.5029.600.00-115868.54%
APPS230120P000800002021-07-08 9:34AM EDT80.0033.7031.9034.000.00-12770.78%
APPS230120P000850002021-06-23 1:39PM EDT85.0030.2035.3037.600.00-1369.69%
APPS230120P000900002021-07-07 2:07PM EDT90.0040.5039.8040.900.00-12169.58%
APPS230120P000950002021-03-12 10:59AM EDT95.0043.3237.4040.600.00-1252.03%
APPS230120P001000002021-07-07 10:02AM EDT100.0048.3047.6050.300.00-12371.08%
APPS230120P001050002021-07-22 1:07PM EDT105.0053.1051.4054.200.00-2470.00%
APPS230120P001100002021-07-22 11:36AM EDT110.0057.4053.5056.500.00-3363.19%
APPS230120P001150002021-07-22 1:06PM EDT115.0061.6060.5062.200.00-1269.96%
APPS230120P001200002021-06-03 10:08AM EDT120.0064.7060.8064.000.00-303058.36%
APPS230120P001250002021-04-09 3:22PM EDT125.0062.1069.0072.100.00-201071.41%
APPS230120P001300002021-04-09 3:22PM EDT130.0066.1772.8076.100.00-20069.49%
APPS230120P001350002021-07-22 2:23PM EDT135.0079.2078.1080.000.00-2469.84%
APPS230120P001400002021-07-22 2:23PM EDT140.0083.7082.7084.500.00-2369.89%
APPS230120P001450002021-07-22 3:26PM EDT145.0088.0086.3089.300.00-3468.51%