Canada markets open in 8 hours 53 minutes

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
49.76-0.18 (-0.36%)
At close: 04:00PM EST
49.86 +0.10 (+0.20%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS220121C000025002022-01-10 11:36AM EST2.5049.150.000.000.00-100.00%
APPS220121C000050002021-12-17 3:19PM EST5.0049.8043.9545.650.00-4101925.00%
APPS220121C000075002021-12-27 11:24AM EST7.5056.000.000.000.00-100.00%
APPS220121C000100002022-01-12 12:30PM EST10.0043.950.000.000.00-100.00%
APPS220121C000125002022-01-05 11:05AM EST12.5046.900.000.000.00-500.00%
APPS220121C000150002021-12-07 3:55PM EST15.0040.2039.3540.150.00-2761,561.33%
APPS220121C000175002022-01-05 2:52PM EST17.5038.650.000.000.00-100.00%
APPS220121C000200002022-01-11 12:15PM EST20.0034.550.000.000.00-1000.00%
APPS220121C000225002022-01-12 12:35PM EST22.5031.500.000.000.00-2500.00%
APPS220121C000250002022-01-14 3:12PM EST25.0024.700.000.000.00-100.00%
APPS220121C000300002022-01-13 3:14PM EST30.0020.400.000.000.00-200.00%
APPS220121C000350002022-01-14 1:36PM EST35.0013.850.000.000.00-100.00%
APPS220121C000400002022-01-14 2:58PM EST40.009.550.000.000.00-100.00%
APPS220121C000440002022-01-14 11:09AM EST44.005.470.000.000.00-100.00%
APPS220121C000450002022-01-14 3:11PM EST45.005.060.000.000.00-1300.00%
APPS220121C000460002022-01-14 3:04PM EST46.004.370.000.000.00-100.00%
APPS220121C000470002022-01-14 12:44PM EST47.003.500.000.000.00-300.00%
APPS220121C000480002022-01-14 1:00PM EST48.002.400.000.000.00-1000.00%
APPS220121C000490002022-01-14 3:45PM EST49.002.360.000.000.00-5900.00%
APPS220121C000500002022-01-14 3:59PM EST50.001.700.000.000.00-28001.56%
APPS220121C000510002022-01-14 3:57PM EST51.001.210.000.000.00-9806.25%
APPS220121C000515002022-01-14 3:49PM EST51.501.100.000.000.00-37012.50%
APPS220121C000520002022-01-14 3:59PM EST52.000.870.000.000.00-68012.50%
APPS220121C000525002022-01-14 3:21PM EST52.500.830.000.000.00-18012.50%
APPS220121C000530002022-01-14 3:40PM EST53.000.710.000.000.00-95012.50%
APPS220121C000535002022-01-14 1:55PM EST53.500.540.000.000.00-11012.50%
APPS220121C000540002022-01-14 3:56PM EST54.000.480.000.000.00-101025.00%
APPS220121C000550002022-01-14 3:27PM EST55.000.390.000.000.00-411025.00%
APPS220121C000560002022-01-14 3:42PM EST56.000.250.000.000.00-27025.00%
APPS220121C000565002022-01-14 10:13AM EST56.500.280.000.000.00-1025.00%
APPS220121C000570002022-01-14 3:32PM EST57.000.190.000.000.00-41025.00%
APPS220121C000580002022-01-14 3:58PM EST58.000.130.000.000.00-26025.00%
APPS220121C000585002022-01-14 3:22PM EST58.500.130.000.000.00-6050.00%
APPS220121C000590002022-01-14 3:04PM EST59.000.120.000.000.00-62050.00%
APPS220121C000600002022-01-14 3:55PM EST60.000.080.000.000.00-300050.00%
APPS220121C000610002022-01-14 1:26PM EST61.000.040.000.000.00-6050.00%
APPS220121C000620002022-01-14 3:18PM EST62.000.060.000.000.00-13050.00%
APPS220121C000630002022-01-14 3:54PM EST63.000.040.000.000.00-2050.00%
APPS220121C000640002022-01-13 2:57PM EST64.000.080.000.000.00-3050.00%
APPS220121C000650002022-01-14 3:49PM EST65.000.050.000.000.00-100050.00%
APPS220121C000660002022-01-14 9:54AM EST66.000.050.000.000.00-1050.00%
APPS220121C000670002022-01-14 12:15PM EST67.000.040.000.000.00-3050.00%
APPS220121C000680002022-01-14 11:23AM EST68.000.030.000.000.00-3050.00%
APPS220121C000690002022-01-14 12:46PM EST69.000.030.000.000.00-3050.00%
APPS220121C000700002022-01-14 2:18PM EST70.000.020.000.000.00-232050.00%
APPS220121C000710002022-01-14 9:40AM EST71.000.040.000.000.00-5050.00%
APPS220121C000750002022-01-14 3:04PM EST75.000.020.000.000.00-41050.00%
APPS220121C000800002022-01-14 1:49PM EST80.000.020.000.000.00-52050.00%
APPS220121C000850002022-01-14 3:23PM EST85.000.010.000.000.00-25050.00%
APPS220121C000900002022-01-14 12:09PM EST90.000.010.000.000.00-28050.00%
APPS220121C000950002022-01-14 12:09PM EST95.000.010.000.000.00-10050.00%
APPS220121C001000002022-01-14 10:30AM EST100.000.020.000.000.00-1050.00%
APPS220121C001050002022-01-06 9:49AM EST105.000.070.000.000.00-10050.00%
APPS220121C001100002022-01-10 10:57AM EST110.000.010.000.000.00-10050.00%
APPS220121C001150002022-01-07 9:40AM EST115.000.030.000.000.00-10050.00%
APPS220121C001200002022-01-03 2:41PM EST120.000.050.000.000.00-50050.00%
APPS220121C001250002022-01-07 11:22AM EST125.000.020.000.000.00-25050.00%
APPS220121C001300002021-12-28 1:00PM EST130.000.050.000.000.00-21050.00%
APPS220121C001350002022-01-13 9:36AM EST135.000.020.000.000.00-1050.00%
APPS220121C001400002022-01-07 11:21AM EST140.000.010.000.000.00-10050.00%
APPS220121C001450002022-01-07 11:21AM EST145.000.010.000.000.00-10050.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS220121P000025002021-12-28 1:41PM EST2.500.010.000.000.00-40050.00%
APPS220121P000050002021-11-10 6:55AM EST5.000.050.000.050.00-188875.00%
APPS220121P000075002021-11-10 6:55AM EST7.500.150.050.600.00-4231,047.66%
APPS220121P000100002021-11-10 6:55AM EST10.000.260.000.300.00-12234771.88%
APPS220121P000125002021-12-02 10:48AM EST12.500.100.000.050.00-5176525.00%
APPS220121P000150002021-11-10 6:55AM EST15.000.120.050.300.00-182598.44%
APPS220121P000175002021-12-03 3:37PM EST17.500.100.000.150.00-2134460.94%
APPS220121P000200002021-12-10 9:39AM EST20.000.090.000.040.00-160343.75%
APPS220121P000225002021-11-10 6:55AM EST22.500.470.000.700.00-114466.41%
APPS220121P000250002022-01-12 3:13PM EST25.000.040.000.000.00-3050.00%
APPS220121P000300002022-01-14 1:14PM EST30.000.020.000.000.00-6050.00%
APPS220121P000350002022-01-14 2:25PM EST35.000.030.000.000.00-5050.00%
APPS220121P000400002022-01-14 3:30PM EST40.000.080.000.000.00-61050.00%
APPS220121P000440002022-01-14 3:56PM EST44.000.300.000.000.00-114025.00%
APPS220121P000450002022-01-14 3:55PM EST45.000.420.000.000.00-165025.00%
APPS220121P000460002022-01-14 3:47PM EST46.000.570.000.000.00-43025.00%
APPS220121P000470002022-01-14 3:25PM EST47.000.770.000.000.00-43012.50%
APPS220121P000480002022-01-14 2:59PM EST48.001.210.000.000.00-73012.50%
APPS220121P000490002022-01-14 3:48PM EST49.001.430.000.000.00-4703.13%
APPS220121P000500002022-01-14 3:39PM EST50.001.890.000.000.00-9900.00%
APPS220121P000510002022-01-14 2:05PM EST51.002.770.000.000.00-1400.00%
APPS220121P000515002022-01-14 11:37AM EST51.502.990.000.000.00-200.00%
APPS220121P000520002022-01-14 3:20PM EST52.003.100.000.000.00-900.00%
APPS220121P000525002022-01-13 3:37PM EST52.503.500.000.000.00-1000.00%
APPS220121P000530002022-01-14 11:15AM EST53.004.600.000.000.00-200.00%
APPS220121P000535002022-01-14 11:39AM EST53.504.420.000.000.00-900.00%
APPS220121P000540002022-01-14 9:34AM EST54.004.670.000.000.00-400.00%
APPS220121P000550002022-01-14 3:57PM EST55.005.550.000.000.00-37500.00%
APPS220121P000560002022-01-14 3:58PM EST56.006.500.000.000.00-2100.00%
APPS220121P000565002022-01-14 11:25AM EST56.507.500.000.000.00-200.00%
APPS220121P000570002022-01-14 3:25PM EST57.007.300.000.000.00-1400.00%
APPS220121P000580002022-01-14 11:32AM EST58.008.600.000.000.00-700.00%
APPS220121P000585002022-01-14 2:24PM EST58.509.260.000.000.00-200.00%
APPS220121P000590002022-01-13 1:29PM EST59.008.350.000.000.00-200.00%
APPS220121P000600002022-01-14 3:40PM EST60.0010.200.000.000.00-1800.00%
APPS220121P000610002022-01-14 11:49AM EST61.0011.300.000.000.00-400.00%
APPS220121P000620002022-01-14 9:53AM EST62.0011.880.000.000.00-300.00%
APPS220121P000630002022-01-06 10:39AM EST63.009.170.000.000.00--00.00%
APPS220121P000640002022-01-14 10:06AM EST64.0014.150.000.000.00-600.00%
APPS220121P000650002022-01-14 3:57PM EST65.0015.370.000.000.00-34200.00%
APPS220121P000660002022-01-14 10:37AM EST66.0016.280.000.000.00-100.00%
APPS220121P000670002022-01-10 11:59AM EST67.0015.800.000.000.00-200.00%
APPS220121P000680002022-01-13 1:58PM EST68.0017.070.000.000.00-500.00%
APPS220121P000690002022-01-06 11:45AM EST69.0014.070.000.000.00--00.00%
APPS220121P000700002022-01-14 3:33PM EST70.0020.040.000.000.00-3100.00%
APPS220121P000710002022-01-13 9:49AM EST71.0018.100.000.000.00-100.00%
APPS220121P000750002022-01-14 2:50PM EST75.0025.540.000.000.00-800.00%
APPS220121P000800002022-01-14 2:42PM EST80.0030.630.000.000.00-200.00%
APPS220121P000850002022-01-14 3:35PM EST85.0035.200.000.000.00-200.00%
APPS220121P000900002022-01-04 10:35AM EST90.0031.380.000.000.00-100.00%
APPS220121P000950002021-12-23 10:18AM EST95.0033.400.000.000.00-1000.00%
APPS220121P001000002022-01-11 3:31PM EST100.0046.420.000.000.00-400.00%
APPS220121P001050002021-12-28 9:33AM EST105.0036.600.000.000.00-200.00%
APPS220121P001100002021-12-03 11:38AM EST110.0062.5348.7049.400.00-1350.00%
APPS220121P001150002022-01-10 1:01PM EST115.0064.300.000.000.00-100.00%
APPS220121P001200002022-01-11 2:26PM EST120.0066.250.000.000.00-100.00%
APPS220121P001250002021-12-07 10:14AM EST125.0067.8069.9070.750.00-1180.00%
APPS220121P001300002021-11-02 12:25PM EST130.0042.9080.5081.700.00-128546.48%
APPS220121P001350002022-01-10 1:40PM EST135.0083.300.000.000.00-300.00%
APPS220121P001400002022-01-11 10:31AM EST140.0086.350.000.000.00-100.00%
APPS220121P001450002022-01-13 2:33PM EST145.0094.000.000.000.00-100.00%