Digital Turbine, Inc. (APPS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
63.31-0.04 (-0.06%)
At close: 4:00PM EDT
63.20 -0.11 (-0.17%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
CallsforAugust 6, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS210806C00040000 | 2021-07-20 2:12PM EDT | 40.00 | 24.00 | 23.20 | 23.50 | 0.00 | - | 1 | 6 | 273.44% |
| APPS210806C00045000 | 2021-07-30 9:30AM EDT | 45.00 | 18.00 | 18.20 | 18.60 | 0.00 | - | 3 | 10 | 235.94% |
| APPS210806C00050000 | 2021-08-03 2:50PM EDT | 50.00 | 12.90 | 13.20 | 13.50 | 0.00 | - | 3 | 52 | 151.56% |
| APPS210806C00054000 | 2021-08-04 12:11PM EDT | 54.00 | 9.34 | 9.20 | 9.70 | +0.55 | +6.26% | 10 | 10 | 135.16% |
| APPS210806C00055000 | 2021-08-04 9:52AM EDT | 55.00 | 9.20 | 8.00 | 8.70 | +1.90 | +26.03% | 4 | 36 | 96.88% |
| APPS210806C00056000 | 2021-07-28 12:35PM EDT | 56.00 | 7.47 | 7.10 | 7.70 | 0.00 | - | 2 | 9 | 100.00% |
| APPS210806C00056500 | 2021-07-27 1:36PM EDT | 56.50 | 4.70 | 6.20 | 7.20 | 0.00 | - | 3 | 2 | 136.13% |
| APPS210806C00057000 | 2021-08-02 10:17AM EDT | 57.00 | 7.40 | 6.10 | 7.20 | +0.40 | +5.71% | 2 | 7 | 123.24% |
| APPS210806C00057500 | 2021-08-02 10:17AM EDT | 57.50 | 5.30 | 5.40 | 7.00 | 0.00 | - | 1 | 5 | 121.09% |
| APPS210806C00058000 | 2021-07-30 3:58PM EDT | 58.00 | 6.60 | 5.20 | 6.00 | 0.00 | - | 3 | 14 | 103.32% |
| APPS210806C00059000 | 2021-08-04 3:25PM EDT | 59.00 | 4.30 | 4.30 | 5.30 | +0.20 | +4.88% | 3 | 10 | 106.64% |
| APPS210806C00059500 | 2021-08-04 10:09AM EDT | 59.50 | 4.69 | 3.70 | 4.40 | -0.21 | -4.29% | 5 | 11 | 76.56% |
| APPS210806C00060000 | 2021-08-04 3:54PM EDT | 60.00 | 3.60 | 3.40 | 3.80 | -0.20 | -5.26% | 80 | 198 | 73.83% |
| APPS210806C00060500 | 2021-08-04 10:09AM EDT | 60.50 | 3.50 | 2.80 | 3.40 | -0.70 | -16.67% | 7 | 32 | 66.21% |
| APPS210806C00061000 | 2021-08-04 3:59PM EDT | 61.00 | 2.70 | 2.55 | 2.85 | +0.30 | +12.50% | 5 | 34 | 65.92% |
| APPS210806C00061500 | 2021-08-03 10:32AM EDT | 61.50 | 2.76 | 2.20 | 2.45 | +0.31 | +12.65% | 1 | 30 | 65.72% |
| APPS210806C00062000 | 2021-08-04 3:58PM EDT | 62.00 | 1.85 | 1.85 | 2.05 | -0.45 | -19.57% | 23 | 113 | 63.87% |
| APPS210806C00062500 | 2021-08-04 2:48PM EDT | 62.50 | 1.65 | 1.50 | 1.75 | -0.30 | -15.38% | 22 | 110 | 63.28% |
| APPS210806C00063000 | 2021-08-04 3:59PM EDT | 63.00 | 1.35 | 1.25 | 1.45 | -0.30 | -18.18% | 98 | 390 | 63.77% |
| APPS210806C00063500 | 2021-08-04 2:36PM EDT | 63.50 | 1.19 | 1.00 | 1.15 | -0.16 | -11.85% | 26 | 311 | 62.40% |
| APPS210806C00064000 | 2021-08-04 3:41PM EDT | 64.00 | 0.88 | 0.75 | 0.95 | -0.27 | -23.48% | 199 | 413 | 61.82% |
| APPS210806C00064500 | 2021-08-04 3:20PM EDT | 64.50 | 0.70 | 0.60 | 0.70 | -0.20 | -22.22% | 26 | 191 | 60.84% |
| APPS210806C00065000 | 2021-08-04 3:56PM EDT | 65.00 | 0.55 | 0.50 | 0.55 | -0.22 | -28.57% | 455 | 1,470 | 62.50% |
| APPS210806C00065500 | 2021-08-04 3:20PM EDT | 65.50 | 0.37 | 0.35 | 0.45 | -0.23 | -38.33% | 117 | 137 | 62.50% |
| APPS210806C00066000 | 2021-08-04 3:52PM EDT | 66.00 | 0.32 | 0.25 | 0.35 | -0.16 | -33.33% | 80 | 388 | 62.50% |
| APPS210806C00066500 | 2021-08-04 1:43PM EDT | 66.50 | 0.22 | 0.20 | 0.25 | -0.13 | -37.14% | 31 | 271 | 62.89% |
| APPS210806C00067000 | 2021-08-04 2:40PM EDT | 67.00 | 0.18 | 0.15 | 0.20 | -0.12 | -40.00% | 326 | 375 | 64.06% |
| APPS210806C00068000 | 2021-08-04 2:42PM EDT | 68.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 57 | 611 | 69.14% |
| APPS210806C00068500 | 2021-08-04 9:30AM EDT | 68.50 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 8 | 325 | 74.61% |
| APPS210806C00069000 | 2021-08-04 12:39PM EDT | 69.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 31 | 428 | 71.09% |
| APPS210806C00069500 | 2021-08-04 11:43AM EDT | 69.50 | 0.10 | 0.05 | 0.10 | -0.25 | -71.43% | 22 | 181 | 75.78% |
| APPS210806C00070000 | 2021-08-04 2:57PM EDT | 70.00 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 65 | 1,361 | 80.47% |
| APPS210806C00070500 | 2021-08-02 12:55PM EDT | 70.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 73 | 85.16% |
| APPS210806C00071000 | 2021-08-04 9:59AM EDT | 71.00 | 0.07 | 0.05 | 0.30 | 0.00 | - | 3 | 89 | 107.03% |
| APPS210806C00071500 | 2021-08-04 10:23AM EDT | 71.50 | 0.06 | 0.00 | 0.25 | -0.09 | -60.00% | 15 | 28 | 103.91% |
| APPS210806C00072000 | 2021-08-03 10:12AM EDT | 72.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 1 | 106 | 103.52% |
| APPS210806C00072500 | 2021-08-03 10:06AM EDT | 72.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 78 | 102.34% |
| APPS210806C00073000 | 2021-08-02 3:12PM EDT | 73.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 39 | 89.06% |
| APPS210806C00073500 | 2021-08-02 10:15AM EDT | 73.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 16 | 165 | 103.13% |
| APPS210806C00074000 | 2021-08-04 1:06PM EDT | 74.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 62 | 96.88% |
| APPS210806C00074500 | 2021-08-02 1:07PM EDT | 74.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 55 | 110.94% |
| APPS210806C00075000 | 2021-08-04 12:37PM EDT | 75.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 2 | 173 | 114.84% |
| APPS210806C00075500 | 2021-08-02 3:54PM EDT | 75.50 | 0.35 | 0.00 | 0.60 | 0.00 | - | 4 | 14 | 167.58% |
| APPS210806C00076000 | 2021-07-26 12:03PM EDT | 76.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 2 | 32 | 172.07% |
| APPS210806C00076500 | 2021-07-30 10:14AM EDT | 76.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 57 | 169.53% |
| APPS210806C00077000 | 2021-07-30 1:11PM EDT | 77.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 117.19% |
| APPS210806C00077500 | 2021-07-22 11:36AM EDT | 77.50 | 0.50 | 0.00 | 0.60 | 0.00 | - | 13 | 26 | 185.55% |
| APPS210806C00078000 | 2021-08-02 12:06PM EDT | 78.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 25 | 135.94% |
| APPS210806C00078500 | 2021-07-26 2:44PM EDT | 78.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 186.72% |
| APPS210806C00079000 | 2021-07-29 3:07PM EDT | 79.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 190.82% |
| APPS210806C00080000 | 2021-08-04 2:13PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | +0.03 | +150.00% | 6 | 343 | 159.38% |
| APPS210806C00081000 | 2021-07-27 9:34AM EDT | 81.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 56 | 92 | 207.03% |
| APPS210806C00081500 | 2021-07-30 2:09PM EDT | 81.50 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 10 | 28 | 169.92% |
| APPS210806C00085000 | 2021-08-02 10:37AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 100 | 209.38% |
| APPS210806C00090000 | 2021-07-26 10:53AM EDT | 90.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 4 | 88 | 249.22% |
| APPS210806C00095000 | 2021-07-14 1:39PM EDT | 95.00 | 0.26 | 0.00 | 0.60 | 0.00 | - | 1 | 22 | 315.23% |
| APPS210806C00100000 | 2021-07-20 3:33PM EDT | 100.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 299.22% |
| APPS210806C00105000 | 2021-07-27 9:30AM EDT | 105.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 47 | 314.84% |
| APPS210806C00110000 | 2021-07-23 2:43PM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 338.28% |
PutsforAugust 6, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS210806P00040000 | 2021-07-30 10:00AM EDT | 40.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 281.25% |
| APPS210806P00045000 | 2021-07-30 3:16PM EDT | 45.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 27 | 145 | 215.63% |
| APPS210806P00050000 | 2021-08-03 2:16PM EDT | 50.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 15 | 326 | 167.19% |
| APPS210806P00054000 | 2021-08-03 1:55PM EDT | 54.00 | 0.15 | 0.00 | 0.40 | +0.05 | +50.00% | 1 | 131 | 146.48% |
| APPS210806P00055000 | 2021-08-04 1:47PM EDT | 55.00 | 0.07 | 0.00 | 0.25 | -0.13 | -65.00% | 18 | 241 | 119.53% |
| APPS210806P00056000 | 2021-08-02 12:11PM EDT | 56.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 11 | 40 | 116.02% |
| APPS210806P00056500 | 2021-08-03 1:23PM EDT | 56.50 | 0.19 | 0.00 | 0.15 | +0.09 | +90.00% | 1 | 34 | 91.02% |
| APPS210806P00057000 | 2021-08-02 11:20AM EDT | 57.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 90.23% |
| APPS210806P00057500 | 2021-08-02 11:52AM EDT | 57.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 156 | 79.30% |
| APPS210806P00058000 | 2021-08-04 11:50AM EDT | 58.00 | 0.10 | 0.05 | 0.15 | -0.13 | -56.52% | 2 | 138 | 78.13% |
| APPS210806P00058500 | 2021-08-02 3:04PM EDT | 58.50 | 0.30 | 0.10 | 0.15 | 0.00 | - | 20 | 91 | 76.17% |
| APPS210806P00059000 | 2021-08-04 9:40AM EDT | 59.00 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 6 | 250 | 69.92% |
| APPS210806P00059500 | 2021-08-02 1:57PM EDT | 59.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 39 | 45 | 66.60% |
| APPS210806P00060000 | 2021-08-04 3:04PM EDT | 60.00 | 0.20 | 0.20 | 0.25 | -0.20 | -50.00% | 99 | 1,113 | 67.77% |
| APPS210806P00060500 | 2021-08-03 2:43PM EDT | 60.50 | 0.39 | 0.20 | 0.35 | 0.00 | - | 31 | 89 | 64.84% |
| APPS210806P00061000 | 2021-08-03 3:01PM EDT | 61.00 | 0.62 | 0.30 | 0.40 | 0.00 | - | 127 | 285 | 62.99% |
| APPS210806P00061500 | 2021-08-04 9:42AM EDT | 61.50 | 0.45 | 0.40 | 0.55 | -0.40 | -47.06% | 2 | 50 | 63.09% |
| APPS210806P00062000 | 2021-08-04 2:08PM EDT | 62.00 | 0.58 | 0.55 | 0.65 | -0.27 | -31.76% | 7 | 380 | 61.43% |
| APPS210806P00062500 | 2021-08-04 3:59PM EDT | 62.50 | 0.80 | 0.70 | 0.85 | -0.40 | -33.33% | 6 | 79 | 61.04% |
| APPS210806P00063000 | 2021-08-04 2:08PM EDT | 63.00 | 1.00 | 0.90 | 1.10 | -0.35 | -25.93% | 152 | 362 | 61.62% |
| APPS210806P00063500 | 2021-08-04 3:30PM EDT | 63.50 | 1.30 | 1.15 | 1.40 | -0.25 | -16.13% | 160 | 117 | 62.89% |
| APPS210806P00064000 | 2021-08-04 10:44AM EDT | 64.00 | 1.45 | 1.40 | 1.75 | -0.32 | -18.08% | 118 | 569 | 63.77% |
| APPS210806P00064500 | 2021-08-04 12:48PM EDT | 64.50 | 1.66 | 1.70 | 1.95 | -1.14 | -40.71% | 9 | 92 | 59.96% |
| APPS210806P00065000 | 2021-08-04 2:49PM EDT | 65.00 | 2.22 | 2.10 | 2.35 | -0.28 | -11.20% | 41 | 346 | 63.09% |
| APPS210806P00065500 | 2021-08-02 12:13PM EDT | 65.50 | 1.95 | 2.45 | 2.85 | -1.55 | -44.29% | 3 | 57 | 66.50% |
| APPS210806P00066000 | 2021-08-04 12:37PM EDT | 66.00 | 2.60 | 2.85 | 3.30 | -0.80 | -23.53% | 27 | 56 | 68.95% |
| APPS210806P00066500 | 2021-08-02 3:27PM EDT | 66.50 | 3.50 | 3.20 | 3.80 | +0.40 | +12.90% | 7 | 27 | 70.12% |
| APPS210806P00067000 | 2021-08-04 11:38AM EDT | 67.00 | 3.80 | 3.70 | 4.20 | -1.00 | -20.83% | 13 | 168 | 72.27% |
| APPS210806P00068000 | 2021-08-03 3:50PM EDT | 68.00 | 4.07 | 3.90 | 6.00 | -0.73 | -15.21% | 9 | 89 | 84.57% |
| APPS210806P00068500 | 2021-08-04 3:43PM EDT | 68.50 | 5.20 | 5.10 | 5.90 | -0.20 | -3.70% | 2 | 62 | 95.51% |
| APPS210806P00069000 | 2021-08-04 9:52AM EDT | 69.00 | 5.00 | 5.60 | 6.10 | -1.06 | -17.49% | 4 | 117 | 84.57% |
| APPS210806P00069500 | 2021-07-30 3:27PM EDT | 69.50 | 6.63 | 5.30 | 7.40 | 0.00 | - | 1 | 41 | 89.84% |
| APPS210806P00070000 | 2021-08-03 12:48PM EDT | 70.00 | 6.98 | 6.60 | 7.10 | 0.00 | - | 5 | 163 | 94.92% |
| APPS210806P00070500 | 2021-07-29 10:19AM EDT | 70.50 | 6.60 | 6.90 | 8.20 | -0.45 | -6.38% | 2 | 5 | 123.63% |
| APPS210806P00071000 | 2021-08-04 12:37PM EDT | 71.00 | 7.29 | 7.50 | 7.90 | -1.86 | -20.33% | 21 | 46 | 65.63% |
| APPS210806P00071500 | 2021-08-04 11:39AM EDT | 71.50 | 7.89 | 7.80 | 8.50 | +0.44 | +5.91% | 6 | 25 | 129.10% |
| APPS210806P00072000 | 2021-07-29 11:14AM EDT | 72.00 | 8.38 | 8.40 | 9.10 | 0.00 | - | 1 | 42 | 94.14% |
| APPS210806P00072500 | 2021-08-04 9:54AM EDT | 72.50 | 8.59 | 9.00 | 9.40 | -1.41 | -14.10% | 1 | 13 | 76.56% |
| APPS210806P00073000 | 2021-08-04 2:29PM EDT | 73.00 | 9.50 | 9.30 | 10.20 | -1.25 | -11.63% | 3 | 25 | 102.34% |
| APPS210806P00073500 | 2021-07-30 10:49AM EDT | 73.50 | 10.19 | 10.00 | 10.40 | 0.00 | - | 7 | 19 | 82.81% |
| APPS210806P00074000 | 2021-07-30 2:38PM EDT | 74.00 | 9.61 | 10.50 | 10.90 | -1.29 | -11.83% | 5 | 38 | 85.94% |
| APPS210806P00074500 | 2021-07-19 10:53AM EDT | 74.50 | 11.20 | 11.00 | 11.40 | -3.83 | -25.48% | 3 | 13 | 89.06% |
| APPS210806P00075000 | 2021-08-03 10:30AM EDT | 75.00 | 10.60 | 11.50 | 12.00 | -1.90 | -15.20% | 3 | 37 | 117.97% |
| APPS210806P00075500 | 2021-08-04 1:15PM EDT | 75.50 | 12.30 | 12.00 | 12.40 | +0.70 | +6.03% | 1 | 11 | 95.31% |
| APPS210806P00076000 | 2021-07-28 11:33AM EDT | 76.00 | 12.40 | 12.40 | 13.10 | -1.06 | -7.88% | 11 | 29 | 125.78% |
| APPS210806P00076500 | 2021-08-04 9:55AM EDT | 76.50 | 12.80 | 13.00 | 13.40 | -0.70 | -5.19% | 1 | 4 | 101.56% |
| APPS210806P00077000 | 2021-08-04 10:31AM EDT | 77.00 | 13.40 | 13.50 | 13.90 | -0.10 | -0.74% | 1 | 8 | 104.69% |
| APPS210806P00077500 | 2021-08-04 2:55PM EDT | 77.50 | 14.20 | 14.00 | 14.40 | -1.10 | -7.19% | 8 | 17 | 107.81% |
| APPS210806P00078000 | 2021-08-04 11:31AM EDT | 78.00 | 13.90 | 14.50 | 14.90 | -1.40 | -9.15% | 2 | 22 | 110.94% |
| APPS210806P00078500 | 2021-06-29 3:39PM EDT | 78.50 | 7.90 | 13.60 | 16.20 | 0.00 | - | 2 | 13 | 269.92% |
| APPS210806P00079000 | 2021-08-02 12:13PM EDT | 79.00 | 14.90 | 15.40 | 15.80 | +0.30 | +2.05% | 3 | 25 | 162.50% |
| APPS210806P00080000 | 2021-08-02 12:13PM EDT | 80.00 | 15.60 | 16.50 | 16.80 | 0.00 | - | 4 | 57 | 170.31% |
| APPS210806P00085000 | 2021-08-03 1:52PM EDT | 85.00 | 22.10 | 21.50 | 21.80 | 0.00 | - | 8 | 8 | 204.69% |
| APPS210806P00090000 | 2021-07-30 11:12AM EDT | 90.00 | 25.90 | 26.40 | 26.90 | -1.20 | -4.43% | 1 | 26 | 264.06% |
© 2021 Verizon Media. All rights reserved.
