Canada markets open in 8 hours 59 minutes

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
86.77-0.19 (-0.22%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS211022C000500002021-10-19 12:50PM EDT50.0037.700.000.00+5.30+16.36%400.00%
APPS211022C000550002021-10-19 1:15PM EDT55.0033.000.000.00+2.20+7.14%300.00%
APPS211022C000560002021-10-13 11:17AM EDT56.0026.100.000.000.00-500.00%
APPS211022C000570002021-10-19 10:37AM EDT57.0030.200.000.00+5.31+21.33%100.00%
APPS211022C000580002021-10-14 11:49AM EDT58.0026.160.000.000.00-100.00%
APPS211022C000590002021-09-28 11:10AM EDT59.0012.630.000.000.00-1000.00%
APPS211022C000600002021-10-19 10:37AM EDT60.0027.200.000.00+4.92+22.08%900.00%
APPS211022C000610002021-10-19 10:37AM EDT61.0026.200.000.00+4.84+22.66%300.00%
APPS211022C000620002021-10-18 10:24AM EDT62.0024.500.000.000.00-100.00%
APPS211022C000630002021-10-19 10:37AM EDT63.0024.200.000.00+1.41+6.19%100.00%
APPS211022C000640002021-10-19 1:17PM EDT64.0024.100.000.00+1.00+4.33%200.00%
APPS211022C000650002021-10-18 3:53PM EDT65.0022.300.000.000.00-100.00%
APPS211022C000660002021-10-19 1:15PM EDT66.0022.000.000.00+0.71+3.33%400.00%
APPS211022C000670002021-10-19 9:58AM EDT67.0020.900.000.00+2.21+11.82%500.00%
APPS211022C000680002021-10-18 12:40PM EDT68.0018.800.000.000.00-100.00%
APPS211022C000690002021-10-15 3:26PM EDT69.0019.100.000.00+2.30+13.69%300.00%
APPS211022C000700002021-10-19 3:43PM EDT70.0016.600.000.00+1.80+12.16%300.00%
APPS211022C000710002021-10-18 10:36AM EDT71.0014.800.000.000.00-100.00%
APPS211022C000715002021-10-12 11:20AM EDT71.5011.770.000.000.00-2000.00%
APPS211022C000720002021-10-18 1:01PM EDT72.0015.390.000.000.00-100.00%
APPS211022C000725002021-10-18 1:01PM EDT72.5014.900.000.000.00-700.00%
APPS211022C000730002021-10-19 10:01AM EDT73.0014.500.000.00+0.07+0.49%100.00%
APPS211022C000735002021-10-19 10:06AM EDT73.5013.920.000.00+0.95+7.32%400.00%
APPS211022C000740002021-10-19 9:49AM EDT74.0014.000.000.00+1.90+15.70%100.00%
APPS211022C000750002021-10-19 2:19PM EDT75.0012.800.000.00+0.61+5.00%400.00%
APPS211022C000760002021-10-18 9:55AM EDT76.009.700.000.000.00-100.00%
APPS211022C000770002021-10-19 2:19PM EDT77.0010.800.000.00+0.55+5.37%100.00%
APPS211022C000780002021-10-19 9:53AM EDT78.0010.500.000.00+1.50+16.67%200.00%
APPS211022C000790002021-10-18 12:42PM EDT79.008.300.000.000.00-200.00%
APPS211022C000800002021-10-19 2:27PM EDT80.007.600.000.00+0.40+5.56%1600.00%
APPS211022C000810002021-10-19 10:47AM EDT81.006.800.000.00+1.65+32.04%400.00%
APPS211022C000820002021-10-19 1:50PM EDT82.005.920.000.00+0.39+7.05%2700.00%
APPS211022C000830002021-10-19 3:57PM EDT83.004.200.000.00-0.70-14.29%1200.00%
APPS211022C000840002021-10-19 2:46PM EDT84.003.600.000.00-0.38-9.55%1200.00%
APPS211022C000850002021-10-19 3:33PM EDT85.002.900.000.00-0.30-9.37%4800.00%
APPS211022C000860002021-10-19 3:35PM EDT86.002.200.000.00-0.58-20.86%2100.00%
APPS211022C000865002021-10-19 3:51PM EDT86.501.930.000.00-0.70-26.62%1900.00%
APPS211022C000870002021-10-19 3:43PM EDT87.001.700.000.00-0.53-23.77%6900.78%
APPS211022C000875002021-10-19 3:46PM EDT87.501.450.000.00-0.65-30.95%5503.13%
APPS211022C000880002021-10-19 3:26PM EDT88.001.300.000.00-0.60-31.58%8403.13%
APPS211022C000885002021-10-19 3:31PM EDT88.501.250.000.00-0.35-21.88%4406.25%
APPS211022C000890002021-10-19 3:07PM EDT89.001.100.000.00-0.30-21.43%17906.25%
APPS211022C000900002021-10-19 3:59PM EDT90.000.700.000.00-0.38-35.19%288012.50%
APPS211022C000950002021-10-19 3:59PM EDT95.000.150.000.00-0.13-46.43%194025.00%
APPS211022C001000002021-10-19 2:35PM EDT100.000.050.000.00-0.03-37.50%82025.00%
APPS211022C001050002021-10-14 10:12AM EDT105.000.050.000.000.00-1050.00%
APPS211022C001100002021-10-12 9:57AM EDT110.000.10-0.000.00--050.00%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS211022P000400002021-10-07 11:34AM EDT40.000.040.000.000.00-1050.00%
APPS211022P000450002021-09-27 3:33PM EDT45.000.060.000.000.00-10050.00%
APPS211022P000500002021-10-06 1:17PM EDT50.000.080.000.000.00-3050.00%
APPS211022P000550002021-10-14 2:10PM EDT55.000.040.000.000.00-6050.00%
APPS211022P000560002021-09-29 3:47PM EDT56.000.790.000.000.00-10050.00%
APPS211022P000570002021-10-18 10:29AM EDT57.000.020.000.000.00-1050.00%
APPS211022P000580002021-10-05 11:06AM EDT58.000.360.000.000.00-13050.00%
APPS211022P000590002021-10-13 9:34AM EDT59.000.100.000.000.00-1050.00%
APPS211022P000600002021-10-15 11:54AM EDT60.000.030.000.000.00-1050.00%
APPS211022P000610002021-10-14 2:05PM EDT61.000.050.000.000.00-2050.00%
APPS211022P000620002021-10-11 12:56PM EDT62.000.150.000.000.00-3050.00%
APPS211022P000630002021-10-08 10:24AM EDT63.000.290.000.000.00-1050.00%
APPS211022P000640002021-10-13 12:33PM EDT64.000.090.000.000.00-1050.00%
APPS211022P000650002021-10-18 9:44AM EDT65.000.030.000.000.00-2050.00%
APPS211022P000660002021-10-12 10:17AM EDT66.000.350.000.000.00-25050.00%
APPS211022P000670002021-10-11 11:24AM EDT67.000.280.000.000.00-3050.00%
APPS211022P000680002021-10-18 10:10AM EDT68.000.050.000.000.00-7050.00%
APPS211022P000690002021-10-12 9:50AM EDT69.000.300.000.000.00-10050.00%
APPS211022P000700002021-10-18 12:09PM EDT70.000.060.000.000.00-2050.00%
APPS211022P000710002021-10-14 9:30AM EDT71.000.400.000.000.00-3050.00%
APPS211022P000715002021-10-19 3:56PM EDT71.500.070.000.000.00-1050.00%
APPS211022P000720002021-10-14 10:26AM EDT72.000.180.000.000.00-6050.00%
APPS211022P000725002021-10-15 10:42AM EDT72.500.070.000.000.00-2050.00%
APPS211022P000730002021-10-14 2:05PM EDT73.000.200.000.000.00-12050.00%
APPS211022P000735002021-10-18 10:13AM EDT73.500.050.000.000.00-6050.00%
APPS211022P000740002021-10-15 3:55PM EDT74.000.050.000.000.00-16050.00%
APPS211022P000750002021-10-18 2:28PM EDT75.000.080.000.000.00-13050.00%
APPS211022P000760002021-10-18 3:56PM EDT76.000.100.000.000.00-28025.00%
APPS211022P000770002021-10-18 1:44PM EDT77.000.150.000.000.00-149025.00%
APPS211022P000780002021-10-19 3:39PM EDT78.000.250.000.00+0.12+92.31%1025.00%
APPS211022P000790002021-10-19 3:59PM EDT79.000.200.000.000.00-3025.00%
APPS211022P000800002021-10-19 3:39PM EDT80.000.200.000.00-0.10-33.33%57025.00%
APPS211022P000810002021-10-19 3:38PM EDT81.000.300.000.00-0.28-48.28%21025.00%
APPS211022P000820002021-10-19 3:53PM EDT82.000.400.000.00-0.10-20.00%28012.50%
APPS211022P000830002021-10-19 3:35PM EDT83.000.600.000.00-0.15-20.00%39012.50%
APPS211022P000840002021-10-19 3:24PM EDT84.000.850.000.00-0.20-19.05%67012.50%
APPS211022P000850002021-10-19 3:56PM EDT85.001.100.000.00-0.15-12.00%2,34906.25%
APPS211022P000860002021-10-19 3:58PM EDT86.001.520.000.00-0.08-5.00%7503.13%
APPS211022P000865002021-10-19 11:22AM EDT86.501.230.000.00-0.64-34.22%1101.56%
APPS211022P000870002021-10-19 3:21PM EDT87.001.970.000.00-0.28-12.44%4400.00%
APPS211022P000875002021-10-19 3:59PM EDT87.502.180.000.00-0.17-7.23%4300.00%
APPS211022P000880002021-10-19 2:35PM EDT88.002.500.000.00-0.15-5.66%1300.00%
APPS211022P000885002021-10-18 1:16PM EDT88.503.000.000.000.00-100.00%
APPS211022P000890002021-10-19 1:31PM EDT89.002.350.000.00-0.95-28.79%700.00%
APPS211022P000900002021-10-19 1:03PM EDT90.003.300.000.00-0.60-15.38%400.00%
APPS211022P000950002021-10-19 2:54PM EDT95.008.360.000.00+0.16+1.95%1100.00%
APPS211022P001050002021-10-13 9:34AM EDT105.0022.700.000.000.00--00.00%