Digital Turbine, Inc. (APPS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS220121C00002500 | 2022-01-10 11:36AM EST | 2.50 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220121C00005000 | 2021-12-17 3:19PM EST | 5.00 | 49.80 | 43.95 | 45.65 | 0.00 | - | 4 | 101 | 925.00% |
| APPS220121C00007500 | 2021-12-27 11:24AM EST | 7.50 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220121C00010000 | 2022-01-12 12:30PM EST | 10.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220121C00012500 | 2022-01-05 11:05AM EST | 12.50 | 46.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APPS220121C00015000 | 2021-12-07 3:55PM EST | 15.00 | 40.20 | 39.35 | 40.15 | 0.00 | - | 2 | 76 | 1,561.33% |
| APPS220121C00017500 | 2022-01-05 2:52PM EST | 17.50 | 38.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220121C00020000 | 2022-01-11 12:15PM EST | 20.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APPS220121C00022500 | 2022-01-12 12:35PM EST | 22.50 | 31.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| APPS220121C00025000 | 2022-01-14 3:12PM EST | 25.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220121C00030000 | 2022-01-13 3:14PM EST | 30.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS220121C00035000 | 2022-01-14 1:36PM EST | 35.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220121C00040000 | 2022-01-14 2:58PM EST | 40.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220121C00044000 | 2022-01-14 11:09AM EST | 44.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220121C00045000 | 2022-01-14 3:11PM EST | 45.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| APPS220121C00046000 | 2022-01-14 3:04PM EST | 46.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220121C00047000 | 2022-01-14 12:44PM EST | 47.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APPS220121C00048000 | 2022-01-14 1:00PM EST | 48.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APPS220121C00049000 | 2022-01-14 3:45PM EST | 49.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| APPS220121C00050000 | 2022-01-14 3:59PM EST | 50.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 1.56% |
| APPS220121C00051000 | 2022-01-14 3:57PM EST | 51.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| APPS220121C00051500 | 2022-01-14 3:49PM EST | 51.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| APPS220121C00052000 | 2022-01-14 3:59PM EST | 52.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| APPS220121C00052500 | 2022-01-14 3:21PM EST | 52.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| APPS220121C00053000 | 2022-01-14 3:40PM EST | 53.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| APPS220121C00053500 | 2022-01-14 1:55PM EST | 53.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| APPS220121C00054000 | 2022-01-14 3:56PM EST | 54.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| APPS220121C00055000 | 2022-01-14 3:27PM EST | 55.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 25.00% |
| APPS220121C00056000 | 2022-01-14 3:42PM EST | 56.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| APPS220121C00056500 | 2022-01-14 10:13AM EST | 56.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APPS220121C00057000 | 2022-01-14 3:32PM EST | 57.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| APPS220121C00058000 | 2022-01-14 3:58PM EST | 58.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| APPS220121C00058500 | 2022-01-14 3:22PM EST | 58.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| APPS220121C00059000 | 2022-01-14 3:04PM EST | 59.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| APPS220121C00060000 | 2022-01-14 3:55PM EST | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| APPS220121C00061000 | 2022-01-14 1:26PM EST | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| APPS220121C00062000 | 2022-01-14 3:18PM EST | 62.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| APPS220121C00063000 | 2022-01-14 3:54PM EST | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPS220121C00064000 | 2022-01-13 2:57PM EST | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APPS220121C00065000 | 2022-01-14 3:49PM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| APPS220121C00066000 | 2022-01-14 9:54AM EST | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS220121C00067000 | 2022-01-14 12:15PM EST | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APPS220121C00068000 | 2022-01-14 11:23AM EST | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APPS220121C00069000 | 2022-01-14 12:46PM EST | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APPS220121C00070000 | 2022-01-14 2:18PM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 50.00% |
| APPS220121C00071000 | 2022-01-14 9:40AM EST | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| APPS220121C00075000 | 2022-01-14 3:04PM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| APPS220121C00080000 | 2022-01-14 1:49PM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| APPS220121C00085000 | 2022-01-14 3:23PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| APPS220121C00090000 | 2022-01-14 12:09PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| APPS220121C00095000 | 2022-01-14 12:09PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APPS220121C00100000 | 2022-01-14 10:30AM EST | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS220121C00105000 | 2022-01-06 9:49AM EST | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APPS220121C00110000 | 2022-01-10 10:57AM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APPS220121C00115000 | 2022-01-07 9:40AM EST | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APPS220121C00120000 | 2022-01-03 2:41PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| APPS220121C00125000 | 2022-01-07 11:22AM EST | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| APPS220121C00130000 | 2021-12-28 1:00PM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| APPS220121C00135000 | 2022-01-13 9:36AM EST | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS220121C00140000 | 2022-01-07 11:21AM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APPS220121C00145000 | 2022-01-07 11:21AM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS220121P00002500 | 2021-12-28 1:41PM EST | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| APPS220121P00005000 | 2021-11-10 6:55AM EST | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 88 | 875.00% |
| APPS220121P00007500 | 2021-11-10 6:55AM EST | 7.50 | 0.15 | 0.05 | 0.60 | 0.00 | - | 4 | 23 | 1,047.66% |
| APPS220121P00010000 | 2021-11-10 6:55AM EST | 10.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 12 | 234 | 771.88% |
| APPS220121P00012500 | 2021-12-02 10:48AM EST | 12.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 176 | 525.00% |
| APPS220121P00015000 | 2021-11-10 6:55AM EST | 15.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 1 | 82 | 598.44% |
| APPS220121P00017500 | 2021-12-03 3:37PM EST | 17.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 34 | 460.94% |
| APPS220121P00020000 | 2021-12-10 9:39AM EST | 20.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 60 | 343.75% |
| APPS220121P00022500 | 2021-11-10 6:55AM EST | 22.50 | 0.47 | 0.00 | 0.70 | 0.00 | - | 1 | 14 | 466.41% |
| APPS220121P00025000 | 2022-01-12 3:13PM EST | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APPS220121P00030000 | 2022-01-14 1:14PM EST | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| APPS220121P00035000 | 2022-01-14 2:25PM EST | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| APPS220121P00040000 | 2022-01-14 3:30PM EST | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| APPS220121P00044000 | 2022-01-14 3:56PM EST | 44.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| APPS220121P00045000 | 2022-01-14 3:55PM EST | 45.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| APPS220121P00046000 | 2022-01-14 3:47PM EST | 46.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| APPS220121P00047000 | 2022-01-14 3:25PM EST | 47.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| APPS220121P00048000 | 2022-01-14 2:59PM EST | 48.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| APPS220121P00049000 | 2022-01-14 3:48PM EST | 49.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| APPS220121P00050000 | 2022-01-14 3:39PM EST | 50.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| APPS220121P00051000 | 2022-01-14 2:05PM EST | 51.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| APPS220121P00051500 | 2022-01-14 11:37AM EST | 51.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS220121P00052000 | 2022-01-14 3:20PM EST | 52.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APPS220121P00052500 | 2022-01-13 3:37PM EST | 52.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APPS220121P00053000 | 2022-01-14 11:15AM EST | 53.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS220121P00053500 | 2022-01-14 11:39AM EST | 53.50 | 4.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APPS220121P00054000 | 2022-01-14 9:34AM EST | 54.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APPS220121P00055000 | 2022-01-14 3:57PM EST | 55.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 0.00% |
| APPS220121P00056000 | 2022-01-14 3:58PM EST | 56.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| APPS220121P00056500 | 2022-01-14 11:25AM EST | 56.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS220121P00057000 | 2022-01-14 3:25PM EST | 57.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| APPS220121P00058000 | 2022-01-14 11:32AM EST | 58.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APPS220121P00058500 | 2022-01-14 2:24PM EST | 58.50 | 9.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS220121P00059000 | 2022-01-13 1:29PM EST | 59.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS220121P00060000 | 2022-01-14 3:40PM EST | 60.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| APPS220121P00061000 | 2022-01-14 11:49AM EST | 61.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APPS220121P00062000 | 2022-01-14 9:53AM EST | 62.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APPS220121P00063000 | 2022-01-06 10:39AM EST | 63.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APPS220121P00064000 | 2022-01-14 10:06AM EST | 64.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APPS220121P00065000 | 2022-01-14 3:57PM EST | 65.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| APPS220121P00066000 | 2022-01-14 10:37AM EST | 66.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220121P00067000 | 2022-01-10 11:59AM EST | 67.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS220121P00068000 | 2022-01-13 1:58PM EST | 68.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APPS220121P00069000 | 2022-01-06 11:45AM EST | 69.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APPS220121P00070000 | 2022-01-14 3:33PM EST | 70.00 | 20.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| APPS220121P00071000 | 2022-01-13 9:49AM EST | 71.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220121P00075000 | 2022-01-14 2:50PM EST | 75.00 | 25.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APPS220121P00080000 | 2022-01-14 2:42PM EST | 80.00 | 30.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS220121P00085000 | 2022-01-14 3:35PM EST | 85.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS220121P00090000 | 2022-01-04 10:35AM EST | 90.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220121P00095000 | 2021-12-23 10:18AM EST | 95.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APPS220121P00100000 | 2022-01-11 3:31PM EST | 100.00 | 46.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APPS220121P00105000 | 2021-12-28 9:33AM EST | 105.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS220121P00110000 | 2021-12-03 11:38AM EST | 110.00 | 62.53 | 48.70 | 49.40 | 0.00 | - | 1 | 35 | 0.00% |
| APPS220121P00115000 | 2022-01-10 1:01PM EST | 115.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220121P00120000 | 2022-01-11 2:26PM EST | 120.00 | 66.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220121P00125000 | 2021-12-07 10:14AM EST | 125.00 | 67.80 | 69.90 | 70.75 | 0.00 | - | 1 | 18 | 0.00% |
| APPS220121P00130000 | 2021-11-02 12:25PM EST | 130.00 | 42.90 | 80.50 | 81.70 | 0.00 | - | 1 | 28 | 546.48% |
| APPS220121P00135000 | 2022-01-10 1:40PM EST | 135.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APPS220121P00140000 | 2022-01-11 10:31AM EST | 140.00 | 86.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS220121P00145000 | 2022-01-13 2:33PM EST | 145.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
