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 | 2023-07-26 9:58AM EDT | 2.50 | 8.20 | 5.95 | 6.30 | 0.00 | - | 2 | 27 | 912.50% |
| APPS240119C00005000 | 2023-09-22 9:48AM EDT | 5.00 | 1.66 | 1.58 | 1.63 | -0.05 | -2.92% | 5 | 664 | 72.07% |
| APPS240119C00007500 | 2023-09-22 11:58AM EDT | 7.50 | 0.48 | 0.45 | 0.49 | -0.02 | -4.00% | 41 | 514 | 64.65% |
| APPS240119C00010000 | 2023-09-22 12:58PM EDT | 10.00 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 15 | 3,261 | 67.38% |
| APPS240119C00012500 | 2023-09-22 12:58PM EDT | 12.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 6 | 3,235 | 72.27% |
| APPS240119C00015000 | 2023-09-22 12:55PM EDT | 15.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 5,977 | 80.47% |
| APPS240119C00017500 | 2023-09-15 3:58PM EDT | 17.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 9 | 1,311 | 85.94% |
| APPS240119C00020000 | 2023-09-22 2:24PM EDT | 20.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 1,961 | 89.06% |
| APPS240119C00022500 | 2023-09-11 11:02AM EDT | 22.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 742 | 96.09% |
| APPS240119C00025000 | 2023-09-19 10:16AM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2,887 | 102.34% |
| APPS240119C00030000 | 2023-09-20 1:59PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 1,161 | 109.38% |
| APPS240119C00035000 | 2023-09-11 9:30AM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 769 | 121.88% |
| APPS240119C00040000 | 2023-09-22 1:28PM EDT | 40.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 20 | 1,137 | 128.91% |
| APPS240119C00045000 | 2023-08-29 11:33AM EDT | 45.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 3,727 | 135.94% |
| APPS240119C00050000 | 2023-09-21 12:25PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 879 | 137.50% |
| APPS240119C00055000 | 2023-09-19 9:41AM EDT | 55.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 877 | 145.31% |
| APPS240119C00060000 | 2023-09-08 3:54PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 608 | 146.88% |
| APPS240119C00065000 | 2023-08-28 10:21AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 297 | 150.00% |
| APPS240119C00070000 | 2023-07-24 12:14PM EDT | 70.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 416 | 153.13% |
| APPS240119C00075000 | 2023-08-04 9:56AM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 665 | 157.81% |
| APPS240119C00080000 | 2023-07-20 3:53PM EDT | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 690 | 160.94% |
| APPS240119C00085000 | 2023-09-05 9:31AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 573 | 156.25% |
| APPS240119C00090000 | 2023-07-20 1:24PM EDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 544 | 165.63% |
| APPS240119C00095000 | 2023-07-31 1:29PM EDT | 95.00 | 0.03 | 0.00 | 0.61 | 0.00 | - | 5 | 50 | 249.61% |
| APPS240119C00100000 | 2023-07-31 3:02PM EDT | 100.00 | 0.02 | 0.00 | 0.61 | 0.00 | - | 10 | 701 | 252.73% |
| APPS240119C00105000 | 2023-08-31 12:24PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 87 | 175.00% |
| APPS240119C00110000 | 2023-07-11 2:46PM EDT | 110.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 128 | 176.56% |
| APPS240119C00115000 | 2023-07-06 3:03PM EDT | 115.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 61 | 182.81% |
| APPS240119C00120000 | 2023-07-20 2:49PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 369 | 181.25% |
| APPS240119C00125000 | 2023-07-18 3:58PM EDT | 125.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 46 | 120 | 181.25% |
| APPS240119C00130000 | 2023-07-18 3:58PM EDT | 130.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 11 | 136 | 184.38% |
| APPS240119C00135000 | 2023-07-07 12:55PM EDT | 135.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 670 | 190.63% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS240119P00002500 | 2023-09-13 10:02AM EDT | 2.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 156 | 85.94% |
| APPS240119P00005000 | 2023-09-22 10:42AM EDT | 5.00 | 0.35 | 0.34 | 0.36 | +0.04 | +12.90% | 8 | 476 | 63.28% |
| APPS240119P00007500 | 2023-09-22 3:53PM EDT | 7.50 | 1.68 | 1.66 | 1.71 | +0.28 | +20.00% | 9 | 645 | 54.98% |
| APPS240119P00010000 | 2023-09-22 3:23PM EDT | 10.00 | 3.80 | 3.80 | 3.95 | +0.03 | +0.80% | 5 | 1,083 | 62.11% |
| APPS240119P00012500 | 2023-09-21 10:02AM EDT | 12.50 | 6.70 | 6.10 | 6.50 | 0.00 | - | 1 | 1,497 | 88.28% |
| APPS240119P00015000 | 2023-09-20 11:02AM EDT | 15.00 | 8.30 | 8.60 | 9.05 | 0.00 | - | 2 | 11 | 110.16% |
| APPS240119P00017500 | 2023-09-01 9:30AM EDT | 17.50 | 8.68 | 10.20 | 12.15 | 0.00 | - | 7 | 3 | 180.66% |
| APPS240119P00020000 | 2023-06-27 12:47PM EDT | 20.00 | 11.60 | 9.70 | 9.90 | 0.00 | - | 4 | 7 | 0.00% |
| APPS240119P00022500 | 2023-05-25 3:16PM EDT | 22.50 | 14.25 | 14.30 | 15.05 | 0.00 | - | 185 | 4 | 0.00% |
| APPS240119P00025000 | 2023-06-08 1:00PM EDT | 25.00 | 15.65 | 15.60 | 15.75 | 0.00 | - | 4 | 28 | 0.00% |
| APPS240119P00030000 | 2023-03-13 10:17AM EDT | 30.00 | 20.65 | 17.55 | 17.70 | 0.00 | - | 34 | 2 | 0.00% |
| APPS240119P00035000 | 2023-02-14 11:20AM EDT | 35.00 | 22.11 | 24.10 | 24.80 | 0.00 | - | 2 | 25 | 0.00% |
| APPS240119P00040000 | 2023-07-14 3:53PM EDT | 40.00 | 29.20 | 30.70 | 30.90 | 0.00 | - | 20 | 0 | 0.00% |
| APPS240119P00045000 | 2022-12-20 10:32AM EDT | 45.00 | 30.65 | 29.90 | 30.30 | 0.00 | - | 1 | 0 | 0.00% |
| APPS240119P00050000 | 2023-09-15 9:55AM EDT | 50.00 | 43.12 | 43.70 | 43.90 | 0.00 | - | 1 | 3 | 161.72% |
| 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 | 2023-05-31 10:49AM EDT | 135.00 | 126.00 | 125.50 | 125.80 | 0.00 | - | 8 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
