Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.85-3.44 (-4.57%)
At close: 4:00PM EDT

72.06 +0.21 (0.29%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
CallsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210423C000400002021-04-09 10:02AM EDT40.0043.8530.9032.800.00-1350.00%
APPS210423C000450002021-03-15 12:11AM EDT45.0020.230.000.000.00--00.00%
APPS210423C000500002021-04-16 3:46PM EDT50.0026.0020.8022.500.00-214256.06%
APPS210423C000550002021-03-24 10:26AM EDT55.0027.2815.0018.000.00-22239.45%
APPS210423C000600002021-04-16 12:35PM EDT60.0014.6011.4012.70-2.20-13.10%114111.13%
APPS210423C000650002021-04-19 3:47PM EDT65.007.207.007.70-5.00-40.98%35191.60%
APPS210423C000680002021-04-19 3:42PM EDT68.005.004.905.30-3.80-43.18%2816594.53%
APPS210423C000690002021-04-19 3:57PM EDT69.004.324.204.60-4.38-50.34%20393.26%
APPS210423C000700002021-04-19 3:57PM EDT70.003.663.704.00-3.34-47.71%823795.56%
APPS210423C000710002021-04-19 1:51PM EDT71.003.153.103.40-3.15-50.00%272994.04%
APPS210423C000715002021-04-19 1:40PM EDT71.503.382.803.10-4.42-56.67%499192.63%
APPS210423C000720002021-04-19 3:59PM EDT72.002.652.552.90-2.94-52.59%4461293.26%
APPS210423C000725002021-04-19 3:56PM EDT72.502.452.302.60-14.51-85.55%570291.70%
APPS210423C000730002021-04-19 3:55PM EDT73.002.152.102.45-9.55-81.62%1711693.02%
APPS210423C000735002021-04-19 1:15PM EDT73.502.051.902.20-15.15-88.08%241992.24%
APPS210423C000740002021-04-19 3:55PM EDT74.001.751.802.00-2.25-56.25%772693.51%
APPS210423C000750002021-04-19 3:56PM EDT75.001.501.551.65-1.90-55.88%32514694.87%
APPS210423C000760002021-04-19 3:55PM EDT76.001.251.151.40-1.85-59.68%21116193.60%
APPS210423C000770002021-04-19 3:57PM EDT77.001.050.951.15-1.55-59.62%15211294.43%
APPS210423C000780002021-04-19 3:59PM EDT78.000.850.750.95-1.40-62.22%6910794.82%
APPS210423C000790002021-04-19 3:27PM EDT79.000.700.600.75-1.25-64.10%7020194.73%
APPS210423C000800002021-04-19 3:56PM EDT80.000.550.550.65-0.95-63.33%68760898.44%
APPS210423C000810002021-04-19 3:19PM EDT81.000.500.400.55-0.95-65.52%13922998.44%
APPS210423C000820002021-04-19 3:38PM EDT82.000.380.350.45-0.83-68.60%141331100.29%
APPS210423C000830002021-04-19 3:51PM EDT83.000.300.250.35-0.66-68.75%8217399.12%
APPS210423C000840002021-04-19 3:54PM EDT84.000.200.200.30-0.68-77.27%172590100.78%
APPS210423C000845002021-04-19 3:37PM EDT84.500.250.200.40-0.54-68.35%7095108.01%
APPS210423C000850002021-04-19 2:02PM EDT85.000.250.150.25-0.47-65.28%105328101.37%
APPS210423C000855002021-04-19 12:39PM EDT85.500.190.150.30-0.46-70.77%51172106.64%
APPS210423C000860002021-04-19 1:24PM EDT86.000.200.150.25-0.40-66.67%32208106.84%
APPS210423C000865002021-04-19 2:57PM EDT86.500.150.100.25-0.45-75.00%2678106.45%
APPS210423C000870002021-04-19 3:54PM EDT87.000.200.150.20-0.35-63.64%39394108.98%
APPS210423C000875002021-04-19 2:15PM EDT87.500.150.150.20-0.30-66.67%451111.72%
APPS210423C000880002021-04-19 1:23PM EDT88.000.150.050.20-0.25-62.50%22319107.03%
APPS210423C000885002021-04-19 10:29AM EDT88.500.170.050.40-0.19-52.78%145122.66%
APPS210423C000890002021-04-19 3:06PM EDT89.000.150.100.15-0.33-68.75%13100112.11%
APPS210423C000895002021-04-19 9:31AM EDT89.500.400.050.15+0.05+14.29%649110.16%
APPS210423C000900002021-04-19 2:47PM EDT90.000.150.100.15-0.18-54.55%320798116.80%
APPS210423C000905002021-04-19 1:52PM EDT90.500.120.050.30-0.28-70.00%1049126.37%
APPS210423C000910002021-04-19 10:34AM EDT91.000.100.000.15-0.20-66.67%340111.72%
APPS210423C000915002021-04-19 1:20PM EDT91.500.100.000.15-1.70-94.44%213113.67%
APPS210423C000920002021-04-16 3:28PM EDT92.000.100.000.60-0.12-54.55%256148.44%
APPS210423C000925002021-04-19 12:53PM EDT92.500.050.000.30-0.35-87.50%136132.03%
APPS210423C000930002021-04-19 3:33PM EDT93.000.050.000.35-0.13-72.22%1873138.09%
APPS210423C000935002021-04-19 10:35AM EDT93.500.050.000.25-0.85-94.44%317132.42%
APPS210423C000940002021-04-19 12:39PM EDT94.000.100.000.10-0.10-50.00%1138117.19%
APPS210423C000945002021-04-19 10:21AM EDT94.500.150.000.15-0.15-50.00%118126.17%
APPS210423C000950002021-04-19 3:45PM EDT95.000.050.000.10-0.13-72.22%41705121.09%
APPS210423C000955002021-04-15 10:28AM EDT95.500.680.000.000.00-13050.00%
APPS210423C000960002021-04-16 1:25PM EDT96.000.180.000.100.00-170125.00%
APPS210423C000970002021-04-19 11:40AM EDT97.000.100.000.60-0.10-50.00%247172.27%
APPS210423C001000002021-04-19 9:44AM EDT100.000.100.000.05-0.01-9.09%23595128.13%
APPS210423C001050002021-04-19 11:48AM EDT105.000.050.000.05-0.01-16.67%1110143.75%
APPS210423C001100002021-04-16 3:16PM EDT110.000.050.000.250.00-452195.70%
APPS210423C001150002021-04-16 3:51PM EDT115.000.050.000.100.00-371188.28%
APPS210423C001200002021-04-13 3:10PM EDT120.000.200.000.400.00-249244.92%
APPS210423C001250002021-04-14 11:28AM EDT125.000.100.000.050.00-2669199.22%
PutsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210423P000350002021-04-15 3:03PM EDT35.000.04-0.400.00--11407.81%
APPS210423P000400002021-04-19 12:02AM EDT40.000.05-0.850.00--1404.49%
APPS210423P000500002021-04-16 3:38PM EDT50.000.040.000.100.00-437157.81%
APPS210423P000550002021-04-19 1:17PM EDT55.000.060.000.15-0.04-40.00%146128.91%
APPS210423P000600002021-04-19 2:10PM EDT60.000.220.150.25+0.07+46.67%69157111.13%
APPS210423P000650002021-04-19 3:32PM EDT65.000.700.600.75+0.28+66.67%255395101.56%
APPS210423P000680002021-04-19 3:06PM EDT68.001.201.151.40+0.42+53.85%1636595.51%
APPS210423P000690002021-04-19 3:05PM EDT69.001.501.551.75+0.55+57.89%547496.97%
APPS210423P000700002021-04-19 3:47PM EDT70.002.201.702.05+1.10+100.00%31519791.21%
APPS210423P000710002021-04-19 3:56PM EDT71.002.452.302.50+1.05+75.00%219594.04%
APPS210423P000715002021-04-19 3:55PM EDT71.502.742.402.70+1.24+82.67%281690.92%
APPS210423P000720002021-04-19 3:45PM EDT72.003.032.802.95+1.28+73.14%897193.26%
APPS210423P000725002021-04-19 12:16PM EDT72.503.652.903.40+1.80+97.30%174193.36%
APPS210423P000730002021-04-19 12:15PM EDT73.003.903.303.60+1.77+83.10%424193.85%
APPS210423P000735002021-04-19 1:38PM EDT73.503.583.603.90+1.23+52.34%196793.95%
APPS210423P000740002021-04-19 1:16PM EDT74.003.903.904.20+1.30+50.00%6013293.51%
APPS210423P000750002021-04-19 3:50PM EDT75.005.104.605.00+2.20+75.86%8623396.68%
APPS210423P000760002021-04-19 3:44PM EDT76.005.505.305.70+2.10+61.76%2911396.48%
APPS210423P000770002021-04-19 10:17AM EDT77.006.606.006.60+2.80+73.68%48298.54%
APPS210423P000780002021-04-19 2:41PM EDT78.007.106.807.90+2.55+56.04%3289109.86%
APPS210423P000790002021-04-19 3:26PM EDT79.007.707.708.30+2.44+46.39%13125103.22%
APPS210423P000800002021-04-19 1:25PM EDT80.009.178.509.10+3.17+52.83%89224101.17%
APPS210423P000810002021-04-19 10:58AM EDT81.008.909.209.90+2.20+32.84%66993.65%
APPS210423P000820002021-04-19 1:25PM EDT82.0011.0210.4010.90+3.80+52.63%78147106.84%
APPS210423P000830002021-04-19 3:10PM EDT83.0011.0011.3011.80+3.00+37.50%960106.74%
APPS210423P000840002021-04-19 2:24PM EDT84.0012.0011.8013.90+2.74+29.59%14121132.42%
APPS210423P000845002021-04-15 1:14PM EDT84.507.7012.6014.000.00-226132.81%
APPS210423P000850002021-04-19 3:26PM EDT85.0013.2013.2013.90+3.58+37.21%5130119.14%
APPS210423P000855002021-04-16 10:26AM EDT85.5011.8113.1015.40+3.41+40.60%121136.13%
APPS210423P000860002021-04-19 9:51AM EDT86.0011.5914.2015.20+0.61+5.56%266135.94%
APPS210423P000865002021-04-14 11:20AM EDT86.5012.5014.6015.70+2.90+30.21%222135.55%
APPS210423P000870002021-04-19 10:16AM EDT87.0014.3215.0015.90+2.81+24.41%728122.27%
APPS210423P000875002021-04-16 11:57AM EDT87.5011.1015.2017.300.00-234148.54%
APPS210423P000880002021-04-16 3:33PM EDT88.0012.9016.0017.600.00-1637154.88%
APPS210423P000885002021-04-15 2:50PM EDT88.5011.5016.2017.500.00-110119.73%
APPS210423P000890002021-04-16 2:08PM EDT89.0014.8017.1017.80+1.46+10.94%1721133.20%
APPS210423P000895002021-04-15 12:42PM EDT89.5010.5317.2018.700.00-57135.74%
APPS210423P000900002021-04-19 2:22PM EDT90.0017.9018.0018.90+3.10+20.95%6134138.28%
APPS210423P000905002021-04-19 11:01AM EDT90.5018.9018.2020.00+4.50+31.25%613154.49%
APPS210423P000910002021-04-15 10:19AM EDT91.0012.7118.8020.400.00-121157.23%
APPS210423P000915002021-04-15 1:54PM EDT91.5012.6019.6020.600.00-213159.96%
APPS210423P000920002021-04-16 10:37AM EDT92.0014.8020.1021.100.00-314162.50%
APPS210423P000925002021-04-19 11:47AM EDT92.5021.6020.5021.60+5.82+36.88%121160.74%
APPS210423P000930002021-04-15 9:36AM EDT93.007.8021.0022.300.00-18171.97%
APPS210423P000935002021-03-05 10:40AM EDT93.5022.5013.3014.300.00-110.00%
APPS210423P000940002021-04-15 2:40PM EDT94.0016.2022.0022.600.00-420138.67%
APPS210423P000945002021-03-30 11:34AM EDT94.509.5022.3023.800.00-17170.90%
APPS210423P000950002021-04-19 3:07PM EDT95.0022.6023.0024.00+4.27+23.30%116168.36%
APPS210423P000955002021-04-19 3:07PM EDT95.5023.1022.8025.50+12.80+124.27%32184.77%
APPS210423P000960002021-04-13 3:16PM EDT96.009.5023.4025.700.00-74178.13%
APPS210423P000970002021-04-19 10:13AM EDT97.0024.6025.0026.30+15.80+179.55%411192.19%
APPS210423P001100002021-04-13 10:01AM EDT110.0021.0037.6039.500.00-33238.67%
APPS210423P001250002021-03-11 12:34PM EDT125.0041.1336.8040.200.00-110.00%