Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
17.19-0.28 (-1.60%)
At close: 04:00PM EDT
17.20 +0.01 (+0.06%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS240119C000025002022-06-28 9:54AM EDT2.5015.7014.7515.250.00-11113.67%
APPS240119C000050002022-06-22 3:46PM EDT5.0011.8013.0513.400.00-34107.13%
APPS240119C000075002022-06-29 2:37PM EDT7.5012.2511.4511.850.00-18100.98%
APPS240119C000100002022-07-01 11:03AM EDT10.0010.1110.0010.35-0.52-4.89%56194.58%
APPS240119C000125002022-07-01 11:03AM EDT12.508.948.859.20-0.28-3.04%512592.48%
APPS240119C000150002022-06-30 2:52PM EDT15.008.227.858.100.00-51,13089.97%
APPS240119C000175002022-07-01 2:43PM EDT17.507.006.957.45-0.60-7.89%55889.80%
APPS240119C000200002022-07-01 2:37PM EDT20.006.166.106.30-0.44-6.67%5232985.42%
APPS240119C000225002022-06-29 12:10PM EDT22.506.035.405.600.00-13183.98%
APPS240119C000250002022-07-01 11:50AM EDT25.004.804.755.00-0.55-10.28%521982.59%
APPS240119C000300002022-07-01 2:37PM EDT30.003.833.754.00-0.17-4.25%8277180.64%
APPS240119C000350002022-06-27 9:30AM EDT35.003.453.003.200.00-122679.03%
APPS240119C000400002022-06-29 2:16PM EDT40.002.792.402.830.00-269879.20%
APPS240119C000450002022-07-01 3:38PM EDT45.002.052.022.19-0.23-10.09%434677.71%
APPS240119C000500002022-06-30 2:49PM EDT50.001.991.671.850.00-287477.25%
APPS240119C000550002022-06-16 2:46PM EDT55.001.291.361.630.00-230277.05%
APPS240119C000600002022-06-30 2:08PM EDT60.001.451.171.400.00-256577.00%
APPS240119C000650002022-06-24 3:09PM EDT65.001.230.941.190.00-127276.10%
APPS240119C000700002022-07-01 11:14AM EDT70.000.960.751.09-0.21-17.95%132475.98%
APPS240119C000750002022-06-29 3:32PM EDT75.000.950.671.260.00-347879.20%
APPS240119C000800002022-07-01 2:01PM EDT80.000.740.620.82-0.08-9.76%181176.27%
APPS240119C000850002022-07-01 2:01PM EDT85.000.650.500.76-0.03-4.41%638676.12%
APPS240119C000900002022-06-30 2:30PM EDT90.000.550.410.760.00-20141676.81%
APPS240119C000950002022-06-28 12:21PM EDT95.000.550.290.790.00-22677.30%
APPS240119C001000002022-06-30 2:53PM EDT100.000.600.320.640.00-171177.15%
APPS240119C001050002022-06-17 9:30AM EDT105.000.600.290.580.00-59077.30%
APPS240119C001100002022-05-31 3:27PM EDT110.001.590.350.920.00-198684.28%
APPS240119C001150002022-06-06 12:53PM EDT115.000.560.200.510.00-73877.30%
APPS240119C001200002022-06-24 1:14PM EDT120.000.410.240.460.00-69478.32%
APPS240119C001250002022-06-01 3:01PM EDT125.000.710.140.700.00-17781.93%
APPS240119C001300002022-06-21 9:30AM EDT130.000.400.170.400.00-112078.03%
APPS240119C001350002022-07-01 3:14PM EDT135.000.270.110.37+0.04+17.39%557177.15%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS240119P000050002022-07-01 3:47PM EDT5.000.770.620.89+0.02+2.67%2395.21%
APPS240119P000075002022-06-24 3:39PM EDT7.501.501.411.660.00-2289.55%
APPS240119P000100002022-07-01 11:42AM EDT10.002.552.432.64+0.12+4.94%1685.55%
APPS240119P000125002022-06-24 3:37PM EDT12.503.703.653.800.00-35982.37%
APPS240119P000150002022-06-29 12:59PM EDT15.004.925.005.150.00-242079.66%
APPS240119P000175002022-06-29 2:55PM EDT17.506.366.506.650.00-101,96677.42%
APPS240119P000200002022-06-16 3:31PM EDT20.009.408.108.300.00-618675.39%
APPS240119P000225002022-06-24 2:38PM EDT22.509.909.8010.000.00-11373.12%
APPS240119P000250002022-06-24 3:32PM EDT25.0011.7011.6011.850.00-39171.34%
APPS240119P000300002022-06-27 2:05PM EDT30.0015.2615.5015.750.00-210068.14%
APPS240119P000350002022-06-27 12:14PM EDT35.0019.4319.7019.950.00-1017665.60%
APPS240119P000400002022-06-27 9:35AM EDT40.0023.8024.0524.350.00-2018662.84%
APPS240119P000450002022-07-01 12:58PM EDT45.0029.0028.6528.95-0.38-1.29%317661.26%
APPS240119P000500002022-06-22 10:13AM EDT50.0034.7033.3033.600.00-88458.55%
APPS240119P000550002022-06-17 3:13PM EDT55.0039.8537.9038.350.00-37353.56%
APPS240119P000600002022-06-23 10:06AM EDT60.0044.1042.8543.200.00-27852.83%
APPS240119P000650002022-06-13 9:47AM EDT65.0049.0047.7048.100.00-16058.20%
APPS240119P000700002022-06-30 12:06PM EDT70.0052.7052.5553.250.00-68150.98%
APPS240119P000750002022-06-23 3:27PM EDT75.0058.4657.5558.100.00-12962.70%
APPS240119P000800002022-06-03 10:04AM EDT80.0059.1562.3563.200.00-94568.02%
APPS240119P000850002022-06-22 9:53AM EDT85.0069.5067.4068.150.00-103668.26%
APPS240119P000900002022-06-28 9:43AM EDT90.0072.0072.4573.150.00-20070.02%
APPS240119P000950002022-05-23 3:16PM EDT95.0069.9578.8079.650.00--095.48%
APPS240119P001000002021-12-16 4:10PM EDT100.0057.0055.9058.900.00-5100.00%
APPS240119P001050002022-05-18 2:36PM EDT105.0080.2589.0089.750.00--0101.32%
APPS240119P001100002022-06-27 9:38AM EDT110.0092.2092.3593.250.00-10079.35%
APPS240119P001150002022-06-21 3:57PM EDT115.0099.6097.4598.350.00-10065.04%
APPS240119P001250002022-05-09 10:27AM EDT125.0098.450.000.000.00--10.00%
APPS240119P001300002022-02-09 10:47AM EDT130.0088.5094.3096.000.00-220.00%
APPS240119P001350002022-06-17 12:39PM EDT135.00119.28117.30118.350.00-2061.33%