Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.57-0.61 (-5.46%)
At close: 04:00PM EDT
10.77 +0.20 (+1.89%)
After hours: 06:25PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS240119C000025002023-03-10 10:45AM EDT2.507.308.108.400.00-117113.28%
APPS240119C000050002023-03-09 1:41PM EDT5.006.046.156.350.00-15497.46%
APPS240119C000075002023-03-22 10:44AM EDT7.505.014.454.60-0.19-3.65%10085.55%
APPS240119C000100002023-03-22 10:24AM EDT10.003.203.103.25-0.52-13.98%522278.61%
APPS240119C000125002023-03-21 3:48PM EDT12.502.632.082.330.00-92074.80%
APPS240119C000150002023-03-22 3:48PM EDT15.001.581.471.55-0.22-12.22%111,74371.97%
APPS240119C000175002023-03-21 11:38AM EDT17.501.210.921.080.00-91,60569.04%
APPS240119C000200002023-03-21 3:19PM EDT20.000.900.680.780.00-41069.29%
APPS240119C000225002023-03-21 2:37PM EDT22.500.590.470.560.00-261068.56%
APPS240119C000250002023-03-21 3:01PM EDT25.000.450.300.400.00-4067.19%
APPS240119C000300002023-03-22 2:51PM EDT30.000.260.190.24-0.02-7.14%5068.75%
APPS240119C000350002023-03-16 1:21PM EDT35.000.140.100.150.00-11068.75%
APPS240119C000400002023-03-22 12:48PM EDT40.000.110.080.12-0.02-15.38%11,29571.68%
APPS240119C000450002023-03-21 3:39PM EDT45.000.080.020.120.00-5070772.66%
APPS240119C000500002023-03-17 10:35AM EDT50.000.070.050.090.00-198176.56%
APPS240119C000550002023-03-21 12:37PM EDT55.000.060.010.090.00-45076.56%
APPS240119C000600002023-03-13 10:23AM EDT60.000.030.020.090.00-765880.86%
APPS240119C000650002023-03-22 11:29AM EDT65.000.050.000.08+0.01+25.00%231580.47%
APPS240119C000700002023-03-13 9:30AM EDT70.000.040.010.080.00-541284.38%
APPS240119C000750002023-03-21 3:44PM EDT75.000.030.000.070.00-11084.38%
APPS240119C000800002023-03-21 2:26PM EDT80.000.040.000.060.00-970585.16%
APPS240119C000850002023-03-17 12:04PM EDT85.000.040.000.080.00-450889.84%
APPS240119C000900002023-02-15 3:13PM EDT90.000.030.000.220.00-3542103.91%
APPS240119C000950002023-01-26 4:29PM EDT95.000.030.000.030.00-94384.38%
APPS240119C001000002023-03-06 12:46PM EDT100.000.020.000.080.00-4272995.31%
APPS240119C001050002023-02-07 2:45PM EDT105.000.030.000.060.00-159893.75%
APPS240119C001100002023-01-18 11:22AM EDT110.000.060.000.030.00-1089.06%
APPS240119C001150002023-01-24 4:06PM EDT115.000.020.000.030.00-73790.63%
APPS240119C001200002023-03-22 2:24PM EDT120.000.010.010.08-0.01-50.00%1368102.34%
APPS240119C001250002023-03-22 11:29AM EDT125.000.020.000.07-0.02-50.00%2112101.17%
APPS240119C001300002023-03-17 12:03PM EDT130.000.020.000.060.00-1185100.78%
APPS240119C001350002023-03-20 9:57AM EDT135.000.030.010.060.00-3764103.52%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS240119P000025002023-03-21 11:37AM EDT2.500.150.020.230.00-20103.91%
APPS240119P000050002023-03-22 1:01PM EDT5.000.400.400.490.00-16682.81%
APPS240119P000075002023-03-22 1:01PM EDT7.501.071.111.18+0.01+0.94%149974.17%
APPS240119P000100002023-03-22 3:18PM EDT10.002.102.202.27+0.06+2.94%2068.12%
APPS240119P000125002023-03-22 11:27AM EDT12.503.453.653.75+0.06+1.77%21,04963.48%
APPS240119P000150002023-03-22 12:57PM EDT15.005.155.405.50-0.40-7.21%100058.69%
APPS240119P000175002023-03-16 11:55AM EDT17.507.607.407.600.00-3055.66%
APPS240119P000200002023-03-22 9:59AM EDT20.009.309.609.75-0.57-5.78%134250.29%
APPS240119P000225002023-03-08 10:40AM EDT22.5012.2011.9012.050.00-2528048.63%
APPS240119P000250002023-03-20 10:17AM EDT25.0014.6614.3514.500.00-1525548.83%
APPS240119P000300002023-03-13 10:17AM EDT30.0020.6519.2519.600.00-34265.82%
APPS240119P000350002023-02-14 11:20AM EDT35.0022.1124.1024.800.00-22553.91%
APPS240119P000400002023-02-09 11:14AM EDT40.0027.1030.0530.550.00-52112.11%
APPS240119P000450002022-12-20 10:32AM EDT45.0030.6529.9030.300.00-100.00%
APPS240119P000500002022-12-13 10:37AM EDT50.0032.2031.7534.500.00-1030.00%
APPS240119P000550002022-10-18 3:53PM EDT55.0039.8537.3037.850.00-200.00%
APPS240119P000600002022-11-01 12:11PM EDT60.0045.3341.0541.850.00-100.00%
APPS240119P000650002022-09-28 9:41AM EDT65.0050.000.000.000.00-100.00%
APPS240119P000700002022-12-13 11:07AM EDT70.0052.4052.8553.600.00-200.00%
APPS240119P000750002022-08-05 11:06AM EDT75.0052.1057.0557.750.00-600.00%
APPS240119P000800002022-08-26 10:56AM EDT80.0059.7064.7065.500.00-3000.00%
APPS240119P000850002022-06-22 9:53AM EDT85.0069.5064.4565.250.00-1000.00%
APPS240119P000900002022-06-28 9:43AM EDT90.0072.000.000.000.00-2000.00%
APPS240119P000950002022-05-23 3:16PM EDT95.0069.9578.8079.650.00--00.00%
APPS240119P001000002022-12-08 4:14PM EDT100.0083.6383.8584.950.00-100.00%
APPS240119P001050002022-05-18 2:36PM EDT105.0080.2589.0089.750.00--00.00%
APPS240119P001100002022-06-27 9:38AM EDT110.0092.200.000.000.00-1000.00%
APPS240119P001150002022-06-21 3:57PM EDT115.0099.6092.6594.700.00-1000.00%
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%
APPS240119P001350002022-11-30 2:03PM EDT135.00117.80117.60120.000.00-100.00%