Digital Turbine, Inc. (APPS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS240119C00002500 | 2023-03-10 10:45AM EDT | 2.50 | 7.30 | 8.10 | 8.40 | 0.00 | - | 1 | 17 | 113.28% |
| APPS240119C00005000 | 2023-03-09 1:41PM EDT | 5.00 | 6.04 | 6.15 | 6.35 | 0.00 | - | 1 | 54 | 97.46% |
| APPS240119C00007500 | 2023-03-22 10:44AM EDT | 7.50 | 5.01 | 4.45 | 4.60 | -0.19 | -3.65% | 10 | 0 | 85.55% |
| APPS240119C00010000 | 2023-03-22 10:24AM EDT | 10.00 | 3.20 | 3.10 | 3.25 | -0.52 | -13.98% | 5 | 222 | 78.61% |
| APPS240119C00012500 | 2023-03-21 3:48PM EDT | 12.50 | 2.63 | 2.08 | 2.33 | 0.00 | - | 92 | 0 | 74.80% |
| APPS240119C00015000 | 2023-03-22 3:48PM EDT | 15.00 | 1.58 | 1.47 | 1.55 | -0.22 | -12.22% | 11 | 1,743 | 71.97% |
| APPS240119C00017500 | 2023-03-21 11:38AM EDT | 17.50 | 1.21 | 0.92 | 1.08 | 0.00 | - | 9 | 1,605 | 69.04% |
| APPS240119C00020000 | 2023-03-21 3:19PM EDT | 20.00 | 0.90 | 0.68 | 0.78 | 0.00 | - | 41 | 0 | 69.29% |
| APPS240119C00022500 | 2023-03-21 2:37PM EDT | 22.50 | 0.59 | 0.47 | 0.56 | 0.00 | - | 2 | 610 | 68.56% |
| APPS240119C00025000 | 2023-03-21 3:01PM EDT | 25.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 4 | 0 | 67.19% |
| APPS240119C00030000 | 2023-03-22 2:51PM EDT | 30.00 | 0.26 | 0.19 | 0.24 | -0.02 | -7.14% | 5 | 0 | 68.75% |
| APPS240119C00035000 | 2023-03-16 1:21PM EDT | 35.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 11 | 0 | 68.75% |
| APPS240119C00040000 | 2023-03-22 12:48PM EDT | 40.00 | 0.11 | 0.08 | 0.12 | -0.02 | -15.38% | 1 | 1,295 | 71.68% |
| APPS240119C00045000 | 2023-03-21 3:39PM EDT | 45.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 50 | 707 | 72.66% |
| APPS240119C00050000 | 2023-03-17 10:35AM EDT | 50.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 1 | 981 | 76.56% |
| APPS240119C00055000 | 2023-03-21 12:37PM EDT | 55.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 45 | 0 | 76.56% |
| APPS240119C00060000 | 2023-03-13 10:23AM EDT | 60.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 7 | 658 | 80.86% |
| APPS240119C00065000 | 2023-03-22 11:29AM EDT | 65.00 | 0.05 | 0.00 | 0.08 | +0.01 | +25.00% | 2 | 315 | 80.47% |
| APPS240119C00070000 | 2023-03-13 9:30AM EDT | 70.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 5 | 412 | 84.38% |
| APPS240119C00075000 | 2023-03-21 3:44PM EDT | 75.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 11 | 0 | 84.38% |
| APPS240119C00080000 | 2023-03-21 2:26PM EDT | 80.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 9 | 705 | 85.16% |
| APPS240119C00085000 | 2023-03-17 12:04PM EDT | 85.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 4 | 508 | 89.84% |
| APPS240119C00090000 | 2023-02-15 3:13PM EDT | 90.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 3 | 542 | 103.91% |
| APPS240119C00095000 | 2023-01-26 4:29PM EDT | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 43 | 84.38% |
| APPS240119C00100000 | 2023-03-06 12:46PM EDT | 100.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 42 | 729 | 95.31% |
| APPS240119C00105000 | 2023-02-07 2:45PM EDT | 105.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 15 | 98 | 93.75% |
| APPS240119C00110000 | 2023-01-18 11:22AM EDT | 110.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 89.06% |
| APPS240119C00115000 | 2023-01-24 4:06PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 37 | 90.63% |
| APPS240119C00120000 | 2023-03-22 2:24PM EDT | 120.00 | 0.01 | 0.01 | 0.08 | -0.01 | -50.00% | 1 | 368 | 102.34% |
| APPS240119C00125000 | 2023-03-22 11:29AM EDT | 125.00 | 0.02 | 0.00 | 0.07 | -0.02 | -50.00% | 2 | 112 | 101.17% |
| APPS240119C00130000 | 2023-03-17 12:03PM EDT | 130.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 185 | 100.78% |
| APPS240119C00135000 | 2023-03-20 9:57AM EDT | 135.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 764 | 103.52% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS240119P00002500 | 2023-03-21 11:37AM EDT | 2.50 | 0.15 | 0.02 | 0.23 | 0.00 | - | 2 | 0 | 103.91% |
| APPS240119P00005000 | 2023-03-22 1:01PM EDT | 5.00 | 0.40 | 0.40 | 0.49 | 0.00 | - | 1 | 66 | 82.81% |
| APPS240119P00007500 | 2023-03-22 1:01PM EDT | 7.50 | 1.07 | 1.11 | 1.18 | +0.01 | +0.94% | 1 | 499 | 74.17% |
| APPS240119P00010000 | 2023-03-22 3:18PM EDT | 10.00 | 2.10 | 2.20 | 2.27 | +0.06 | +2.94% | 2 | 0 | 68.12% |
| APPS240119P00012500 | 2023-03-22 11:27AM EDT | 12.50 | 3.45 | 3.65 | 3.75 | +0.06 | +1.77% | 2 | 1,049 | 63.48% |
| APPS240119P00015000 | 2023-03-22 12:57PM EDT | 15.00 | 5.15 | 5.40 | 5.50 | -0.40 | -7.21% | 100 | 0 | 58.69% |
| APPS240119P00017500 | 2023-03-16 11:55AM EDT | 17.50 | 7.60 | 7.40 | 7.60 | 0.00 | - | 3 | 0 | 55.66% |
| APPS240119P00020000 | 2023-03-22 9:59AM EDT | 20.00 | 9.30 | 9.60 | 9.75 | -0.57 | -5.78% | 1 | 342 | 50.29% |
| APPS240119P00022500 | 2023-03-08 10:40AM EDT | 22.50 | 12.20 | 11.90 | 12.05 | 0.00 | - | 25 | 280 | 48.63% |
| APPS240119P00025000 | 2023-03-20 10:17AM EDT | 25.00 | 14.66 | 14.35 | 14.50 | 0.00 | - | 15 | 255 | 48.83% |
| APPS240119P00030000 | 2023-03-13 10:17AM EDT | 30.00 | 20.65 | 19.25 | 19.60 | 0.00 | - | 34 | 2 | 65.82% |
| APPS240119P00035000 | 2023-02-14 11:20AM EDT | 35.00 | 22.11 | 24.10 | 24.80 | 0.00 | - | 2 | 25 | 53.91% |
| APPS240119P00040000 | 2023-02-09 11:14AM EDT | 40.00 | 27.10 | 30.05 | 30.55 | 0.00 | - | 5 | 2 | 112.11% |
| APPS240119P00045000 | 2022-12-20 10:32AM EDT | 45.00 | 30.65 | 29.90 | 30.30 | 0.00 | - | 1 | 0 | 0.00% |
| APPS240119P00050000 | 2022-12-13 10:37AM EDT | 50.00 | 32.20 | 31.75 | 34.50 | 0.00 | - | 10 | 3 | 0.00% |
| APPS240119P00055000 | 2022-10-18 3:53PM EDT | 55.00 | 39.85 | 37.30 | 37.85 | 0.00 | - | 2 | 0 | 0.00% |
| APPS240119P00060000 | 2022-11-01 12:11PM EDT | 60.00 | 45.33 | 41.05 | 41.85 | 0.00 | - | 1 | 0 | 0.00% |
| APPS240119P00065000 | 2022-09-28 9:41AM EDT | 65.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS240119P00070000 | 2022-12-13 11:07AM EDT | 70.00 | 52.40 | 52.85 | 53.60 | 0.00 | - | 2 | 0 | 0.00% |
| APPS240119P00075000 | 2022-08-05 11:06AM EDT | 75.00 | 52.10 | 57.05 | 57.75 | 0.00 | - | 6 | 0 | 0.00% |
| APPS240119P00080000 | 2022-08-26 10:56AM EDT | 80.00 | 59.70 | 64.70 | 65.50 | 0.00 | - | 30 | 0 | 0.00% |
| APPS240119P00085000 | 2022-06-22 9:53AM EDT | 85.00 | 69.50 | 64.45 | 65.25 | 0.00 | - | 10 | 0 | 0.00% |
| APPS240119P00090000 | 2022-06-28 9:43AM EDT | 90.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| APPS240119P00095000 | 2022-05-23 3:16PM EDT | 95.00 | 69.95 | 78.80 | 79.65 | 0.00 | - | - | 0 | 0.00% |
| APPS240119P00100000 | 2022-12-08 4:14PM EDT | 100.00 | 83.63 | 83.85 | 84.95 | 0.00 | - | 1 | 0 | 0.00% |
| APPS240119P00105000 | 2022-05-18 2:36PM EDT | 105.00 | 80.25 | 89.00 | 89.75 | 0.00 | - | - | 0 | 0.00% |
| APPS240119P00110000 | 2022-06-27 9:38AM EDT | 110.00 | 92.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APPS240119P00115000 | 2022-06-21 3:57PM EDT | 115.00 | 99.60 | 92.65 | 94.70 | 0.00 | - | 10 | 0 | 0.00% |
| APPS240119P00125000 | 2022-05-09 10:27AM EDT | 125.00 | 98.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APPS240119P00130000 | 2022-02-09 10:47AM EDT | 130.00 | 88.50 | 94.30 | 96.00 | 0.00 | - | 2 | 2 | 0.00% |
| APPS240119P00135000 | 2022-11-30 2:03PM EDT | 135.00 | 117.80 | 117.60 | 120.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
