Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.16-0.12 (-1.91%)
At close: 04:00PM EDT
6.16 0.00 (0.00%)
After hours: 06:07PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS240119C000025002023-07-26 9:58AM EDT2.508.205.956.300.00-227912.50%
APPS240119C000050002023-09-22 9:48AM EDT5.001.661.581.63-0.05-2.92%566472.07%
APPS240119C000075002023-09-22 11:58AM EDT7.500.480.450.49-0.02-4.00%4151464.65%
APPS240119C000100002023-09-22 12:58PM EDT10.000.140.140.16-0.02-12.50%153,26167.38%
APPS240119C000125002023-09-22 12:58PM EDT12.500.070.060.070.00-63,23572.27%
APPS240119C000150002023-09-22 12:55PM EDT15.000.050.040.050.00-35,97780.47%
APPS240119C000175002023-09-15 3:58PM EDT17.500.050.020.040.00-91,31185.94%
APPS240119C000200002023-09-22 2:24PM EDT20.000.030.010.030.00-51,96189.06%
APPS240119C000225002023-09-11 11:02AM EDT22.500.030.010.030.00-1074296.09%
APPS240119C000250002023-09-19 10:16AM EDT25.000.020.010.030.00-12,887102.34%
APPS240119C000300002023-09-20 1:59PM EDT30.000.020.000.030.00-71,161109.38%
APPS240119C000350002023-09-11 9:30AM EDT35.000.020.010.030.00-5769121.88%
APPS240119C000400002023-09-22 1:28PM EDT40.000.020.010.03+0.01+100.00%201,137128.91%
APPS240119C000450002023-08-29 11:33AM EDT45.000.030.010.030.00-63,727135.94%
APPS240119C000500002023-09-21 12:25PM EDT50.000.020.000.030.00-5879137.50%
APPS240119C000550002023-09-19 9:41AM EDT55.000.020.010.030.00-15877145.31%
APPS240119C000600002023-09-08 3:54PM EDT60.000.010.000.030.00-1608146.88%
APPS240119C000650002023-08-28 10:21AM EDT65.000.010.000.030.00-5297150.00%
APPS240119C000700002023-07-24 12:14PM EDT70.000.040.000.030.00-4416153.13%
APPS240119C000750002023-08-04 9:56AM EDT75.000.020.000.030.00-1665157.81%
APPS240119C000800002023-07-20 3:53PM EDT80.000.030.000.030.00-1690160.94%
APPS240119C000850002023-09-05 9:31AM EDT85.000.010.000.020.00-5573156.25%
APPS240119C000900002023-07-20 1:24PM EDT90.000.030.000.030.00-9544165.63%
APPS240119C000950002023-07-31 1:29PM EDT95.000.030.000.610.00-550249.61%
APPS240119C001000002023-07-31 3:02PM EDT100.000.020.000.610.00-10701252.73%
APPS240119C001050002023-08-31 12:24PM EDT105.000.020.000.030.00-1587175.00%
APPS240119C001100002023-07-11 2:46PM EDT110.000.060.000.030.00-1128176.56%
APPS240119C001150002023-07-06 3:03PM EDT115.000.030.000.040.00-861182.81%
APPS240119C001200002023-07-20 2:49PM EDT120.000.020.000.030.00-6369181.25%
APPS240119C001250002023-07-18 3:58PM EDT125.000.040.000.030.00-46120181.25%
APPS240119C001300002023-07-18 3:58PM EDT130.000.040.000.030.00-11136184.38%
APPS240119C001350002023-07-07 12:55PM EDT135.000.030.000.040.00-1670190.63%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS240119P000025002023-09-13 10:02AM EDT2.500.020.010.040.00-1015685.94%
APPS240119P000050002023-09-22 10:42AM EDT5.000.350.340.36+0.04+12.90%847663.28%
APPS240119P000075002023-09-22 3:53PM EDT7.501.681.661.71+0.28+20.00%964554.98%
APPS240119P000100002023-09-22 3:23PM EDT10.003.803.803.95+0.03+0.80%51,08362.11%
APPS240119P000125002023-09-21 10:02AM EDT12.506.706.106.500.00-11,49788.28%
APPS240119P000150002023-09-20 11:02AM EDT15.008.308.609.050.00-211110.16%
APPS240119P000175002023-09-01 9:30AM EDT17.508.6810.2012.150.00-73180.66%
APPS240119P000200002023-06-27 12:47PM EDT20.0011.609.709.900.00-470.00%
APPS240119P000225002023-05-25 3:16PM EDT22.5014.2514.3015.050.00-18540.00%
APPS240119P000250002023-06-08 1:00PM EDT25.0015.6515.6015.750.00-4280.00%
APPS240119P000300002023-03-13 10:17AM EDT30.0020.6517.5517.700.00-3420.00%
APPS240119P000350002023-02-14 11:20AM EDT35.0022.1124.1024.800.00-2250.00%
APPS240119P000400002023-07-14 3:53PM EDT40.0029.2030.7030.900.00-2000.00%
APPS240119P000450002022-12-20 10:32AM EDT45.0030.6529.9030.300.00-100.00%
APPS240119P000500002023-09-15 9:55AM EDT50.0043.1243.7043.900.00-13161.72%
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%
APPS240119P001350002023-05-31 10:49AM EDT135.00126.00125.50125.800.00-800.00%