Canada markets open in 4 hours 40 minutes

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
16.37+0.72 (+4.57%)
At close: 04:00PM EST
16.38 +0.01 (+0.06%)
Pre-Market: 04:45AM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS230120C000025002022-08-17 2:42PM EST2.5021.0513.6014.200.00-22256.25%
APPS230120C000050002022-12-08 2:59PM EST5.0011.300.000.000.00-100.00%
APPS230120C000075002022-10-27 9:39AM EST7.507.569.8510.050.00-150270.70%
APPS230120C000100002022-12-06 11:14AM EST10.005.950.000.000.00-100.00%
APPS230120C000125002022-12-08 11:03AM EST12.504.500.000.000.00-100.00%
APPS230120C000150002022-12-08 3:05PM EST15.002.450.000.000.00-4300.00%
APPS230120C000175002022-12-08 3:30PM EST17.501.250.000.000.00-11306.25%
APPS230120C000200002022-12-08 3:55PM EST20.000.570.000.000.00-131012.50%
APPS230120C000225002022-12-08 1:18PM EST22.500.260.000.000.00-5025.00%
APPS230120C000250002022-12-08 2:03PM EST25.000.130.000.000.00-7025.00%
APPS230120C000300002022-12-08 11:11AM EST30.000.010.000.000.00-1050.00%
APPS230120C000350002022-12-06 1:40PM EST35.000.020.000.000.00-15050.00%
APPS230120C000400002022-12-05 10:10AM EST40.000.020.000.000.00-11050.00%
APPS230120C000450002022-12-02 9:30AM EST45.000.050.000.000.00-5050.00%
APPS230120C000500002022-12-01 10:26AM EST50.000.010.000.000.00-3050.00%
APPS230120C000550002022-11-30 11:47AM EST55.000.010.000.000.00-1050.00%
APPS230120C000600002022-12-02 3:22PM EST60.000.010.000.000.00-1050.00%
APPS230120C000650002022-12-02 3:24PM EST65.000.010.000.000.00-10050.00%
APPS230120C000700002022-12-08 12:36PM EST70.000.010.000.000.00-1050.00%
APPS230120C000750002022-11-28 3:31PM EST75.000.020.000.000.00-5050.00%
APPS230120C000800002022-11-17 1:25PM EST80.000.010.000.000.00-1050.00%
APPS230120C000850002022-11-10 11:45AM EST85.000.010.000.000.00-1050.00%
APPS230120C000900002022-11-10 11:46AM EST90.000.010.000.000.00-5050.00%
APPS230120C000950002022-12-07 10:19AM EST95.000.030.000.000.00-2050.00%
APPS230120C001000002022-12-06 1:10PM EST100.000.100.000.000.00-20050.00%
APPS230120C001050002022-11-11 3:02PM EST105.000.010.000.000.00-3050.00%
APPS230120C001100002022-10-21 12:54PM EST110.000.010.000.030.00-1237192.19%
APPS230120C001150002022-12-06 1:10PM EST115.000.010.000.000.00-10050.00%
APPS230120C001200002022-08-04 8:40AM EST120.000.030.000.060.00-46829212.50%
APPS230120C001250002022-11-17 1:26PM EST125.000.010.000.000.00-1050.00%
APPS230120C001300002022-06-29 10:30AM EST130.000.040.000.070.00-60701223.44%
APPS230120C001350002022-06-30 12:56PM EST135.000.040.000.070.00-60748226.56%
APPS230120C001400002022-11-10 9:55AM EST140.000.010.000.000.00-89050.00%
APPS230120C001450002022-09-09 9:59AM EST145.000.030.000.110.00-11,364243.75%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS230120P000025002022-11-14 9:55AM EST2.500.030.000.000.00-1050.00%
APPS230120P000050002022-12-06 1:06PM EST5.000.010.000.000.00-1050.00%
APPS230120P000075002022-12-05 9:59AM EST7.500.030.000.000.00-14050.00%
APPS230120P000100002022-12-08 12:16PM EST10.000.130.000.000.00-34025.00%
APPS230120P000125002022-12-08 3:49PM EST12.500.440.000.000.00-3,891025.00%
APPS230120P000150002022-12-08 12:45PM EST15.001.100.000.000.00-2706.25%
APPS230120P000175002022-12-08 1:38PM EST17.502.330.000.000.00-1000.00%
APPS230120P000200002022-12-07 1:49PM EST20.004.650.000.000.00-500.00%
APPS230120P000225002022-12-06 12:16PM EST22.507.000.000.000.00-100.00%
APPS230120P000250002022-12-08 12:29PM EST25.008.800.000.000.00-2000.00%
APPS230120P000300002022-11-10 12:14PM EST30.0013.300.000.000.00-200.00%
APPS230120P000350002022-11-10 9:30AM EST35.0021.150.000.000.00-100.00%
APPS230120P000400002022-10-17 10:37AM EST40.0025.3522.5522.850.00-410.00%
APPS230120P000450002022-10-21 11:12AM EST45.0031.5027.6028.000.00-110.00%
APPS230120P000500002022-11-30 9:42AM EST50.0033.000.000.000.00-100.00%
APPS230120P000550002022-11-30 3:59PM EST55.0036.750.000.000.00-100.00%
APPS230120P000600002022-12-01 10:12AM EST60.0041.300.000.000.00-200.00%
APPS230120P000650002022-11-30 10:08AM EST65.0047.700.000.000.00-100.00%
APPS230120P000700002022-10-19 9:45AM EST70.0055.3852.6053.050.00-190.00%
APPS230120P000750002022-11-30 10:50AM EST75.0057.700.000.000.00-200.00%
APPS230120P000800002022-12-02 10:18AM EST80.0061.300.000.000.00-400.00%
APPS230120P000850002022-04-21 1:57PM EST85.0051.7059.4560.150.00-20760.00%
APPS230120P000900002022-05-13 12:17PM EST90.0062.5572.5073.350.00-3480.00%
APPS230120P000950002022-05-23 2:16PM EST95.0069.7579.0079.450.00-101294.14%
APPS230120P001000002022-05-09 9:13AM EST100.0073.6079.6580.050.00-14610.00%
APPS230120P001050002022-05-23 9:29AM EST105.0080.5088.9089.500.00-100302.73%
APPS230120P001100002022-05-09 2:59PM EST110.0084.1789.7090.150.00-2300.00%
APPS230120P001150002022-09-09 1:35PM EST115.0096.15100.40100.800.00-10411.52%
APPS230120P001200002022-07-15 10:06AM EST120.00103.5096.0096.600.00-100.00%
APPS230120P001250002022-08-26 1:51PM EST125.00105.27109.85110.350.00-10391.60%
APPS230120P001300002022-05-19 11:24AM EST130.00102.45114.30114.750.00-20355.27%
APPS230120P001350002022-03-01 10:58AM EST135.0088.0089.5090.600.00-11260.00%
APPS230120P001400002022-10-11 10:44AM EST140.00126.40123.15123.700.00-10248.44%
APPS230120P001450002022-12-02 2:14PM EST145.00126.350.000.000.00-100.00%