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
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS211022C00050000 | 2021-10-19 12:50PM EDT | 50.00 | 37.70 | 0.00 | 0.00 | +5.30 | +16.36% | 4 | 0 | 0.00% |
| APPS211022C00055000 | 2021-10-19 1:15PM EDT | 55.00 | 33.00 | 0.00 | 0.00 | +2.20 | +7.14% | 3 | 0 | 0.00% |
| APPS211022C00056000 | 2021-10-13 11:17AM EDT | 56.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APPS211022C00057000 | 2021-10-19 10:37AM EDT | 57.00 | 30.20 | 0.00 | 0.00 | +5.31 | +21.33% | 1 | 0 | 0.00% |
| APPS211022C00058000 | 2021-10-14 11:49AM EDT | 58.00 | 26.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS211022C00059000 | 2021-09-28 11:10AM EDT | 59.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APPS211022C00060000 | 2021-10-19 10:37AM EDT | 60.00 | 27.20 | 0.00 | 0.00 | +4.92 | +22.08% | 9 | 0 | 0.00% |
| APPS211022C00061000 | 2021-10-19 10:37AM EDT | 61.00 | 26.20 | 0.00 | 0.00 | +4.84 | +22.66% | 3 | 0 | 0.00% |
| APPS211022C00062000 | 2021-10-18 10:24AM EDT | 62.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS211022C00063000 | 2021-10-19 10:37AM EDT | 63.00 | 24.20 | 0.00 | 0.00 | +1.41 | +6.19% | 1 | 0 | 0.00% |
| APPS211022C00064000 | 2021-10-19 1:17PM EDT | 64.00 | 24.10 | 0.00 | 0.00 | +1.00 | +4.33% | 2 | 0 | 0.00% |
| APPS211022C00065000 | 2021-10-18 3:53PM EDT | 65.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS211022C00066000 | 2021-10-19 1:15PM EDT | 66.00 | 22.00 | 0.00 | 0.00 | +0.71 | +3.33% | 4 | 0 | 0.00% |
| APPS211022C00067000 | 2021-10-19 9:58AM EDT | 67.00 | 20.90 | 0.00 | 0.00 | +2.21 | +11.82% | 5 | 0 | 0.00% |
| APPS211022C00068000 | 2021-10-18 12:40PM EDT | 68.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS211022C00069000 | 2021-10-15 3:26PM EDT | 69.00 | 19.10 | 0.00 | 0.00 | +2.30 | +13.69% | 3 | 0 | 0.00% |
| APPS211022C00070000 | 2021-10-19 3:43PM EDT | 70.00 | 16.60 | 0.00 | 0.00 | +1.80 | +12.16% | 3 | 0 | 0.00% |
| APPS211022C00071000 | 2021-10-18 10:36AM EDT | 71.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS211022C00071500 | 2021-10-12 11:20AM EDT | 71.50 | 11.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| APPS211022C00072000 | 2021-10-18 1:01PM EDT | 72.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS211022C00072500 | 2021-10-18 1:01PM EDT | 72.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APPS211022C00073000 | 2021-10-19 10:01AM EDT | 73.00 | 14.50 | 0.00 | 0.00 | +0.07 | +0.49% | 1 | 0 | 0.00% |
| APPS211022C00073500 | 2021-10-19 10:06AM EDT | 73.50 | 13.92 | 0.00 | 0.00 | +0.95 | +7.32% | 4 | 0 | 0.00% |
| APPS211022C00074000 | 2021-10-19 9:49AM EDT | 74.00 | 14.00 | 0.00 | 0.00 | +1.90 | +15.70% | 1 | 0 | 0.00% |
| APPS211022C00075000 | 2021-10-19 2:19PM EDT | 75.00 | 12.80 | 0.00 | 0.00 | +0.61 | +5.00% | 4 | 0 | 0.00% |
| APPS211022C00076000 | 2021-10-18 9:55AM EDT | 76.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS211022C00077000 | 2021-10-19 2:19PM EDT | 77.00 | 10.80 | 0.00 | 0.00 | +0.55 | +5.37% | 1 | 0 | 0.00% |
| APPS211022C00078000 | 2021-10-19 9:53AM EDT | 78.00 | 10.50 | 0.00 | 0.00 | +1.50 | +16.67% | 2 | 0 | 0.00% |
| APPS211022C00079000 | 2021-10-18 12:42PM EDT | 79.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS211022C00080000 | 2021-10-19 2:27PM EDT | 80.00 | 7.60 | 0.00 | 0.00 | +0.40 | +5.56% | 16 | 0 | 0.00% |
| APPS211022C00081000 | 2021-10-19 10:47AM EDT | 81.00 | 6.80 | 0.00 | 0.00 | +1.65 | +32.04% | 4 | 0 | 0.00% |
| APPS211022C00082000 | 2021-10-19 1:50PM EDT | 82.00 | 5.92 | 0.00 | 0.00 | +0.39 | +7.05% | 27 | 0 | 0.00% |
| APPS211022C00083000 | 2021-10-19 3:57PM EDT | 83.00 | 4.20 | 0.00 | 0.00 | -0.70 | -14.29% | 12 | 0 | 0.00% |
| APPS211022C00084000 | 2021-10-19 2:46PM EDT | 84.00 | 3.60 | 0.00 | 0.00 | -0.38 | -9.55% | 12 | 0 | 0.00% |
| APPS211022C00085000 | 2021-10-19 3:33PM EDT | 85.00 | 2.90 | 0.00 | 0.00 | -0.30 | -9.37% | 48 | 0 | 0.00% |
| APPS211022C00086000 | 2021-10-19 3:35PM EDT | 86.00 | 2.20 | 0.00 | 0.00 | -0.58 | -20.86% | 21 | 0 | 0.00% |
| APPS211022C00086500 | 2021-10-19 3:51PM EDT | 86.50 | 1.93 | 0.00 | 0.00 | -0.70 | -26.62% | 19 | 0 | 0.00% |
| APPS211022C00087000 | 2021-10-19 3:43PM EDT | 87.00 | 1.70 | 0.00 | 0.00 | -0.53 | -23.77% | 69 | 0 | 0.78% |
| APPS211022C00087500 | 2021-10-19 3:46PM EDT | 87.50 | 1.45 | 0.00 | 0.00 | -0.65 | -30.95% | 55 | 0 | 3.13% |
| APPS211022C00088000 | 2021-10-19 3:26PM EDT | 88.00 | 1.30 | 0.00 | 0.00 | -0.60 | -31.58% | 84 | 0 | 3.13% |
| APPS211022C00088500 | 2021-10-19 3:31PM EDT | 88.50 | 1.25 | 0.00 | 0.00 | -0.35 | -21.88% | 44 | 0 | 6.25% |
| APPS211022C00089000 | 2021-10-19 3:07PM EDT | 89.00 | 1.10 | 0.00 | 0.00 | -0.30 | -21.43% | 179 | 0 | 6.25% |
| APPS211022C00090000 | 2021-10-19 3:59PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | -0.38 | -35.19% | 288 | 0 | 12.50% |
| APPS211022C00095000 | 2021-10-19 3:59PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | -0.13 | -46.43% | 194 | 0 | 25.00% |
| APPS211022C00100000 | 2021-10-19 2:35PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 82 | 0 | 25.00% |
| APPS211022C00105000 | 2021-10-14 10:12AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS211022C00110000 | 2021-10-12 9:57AM EDT | 110.00 | 0.10 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS211022P00040000 | 2021-10-07 11:34AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS211022P00045000 | 2021-09-27 3:33PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APPS211022P00050000 | 2021-10-06 1:17PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APPS211022P00055000 | 2021-10-14 2:10PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| APPS211022P00056000 | 2021-09-29 3:47PM EDT | 56.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APPS211022P00057000 | 2021-10-18 10:29AM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS211022P00058000 | 2021-10-05 11:06AM EDT | 58.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| APPS211022P00059000 | 2021-10-13 9:34AM EDT | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS211022P00060000 | 2021-10-15 11:54AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS211022P00061000 | 2021-10-14 2:05PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPS211022P00062000 | 2021-10-11 12:56PM EDT | 62.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APPS211022P00063000 | 2021-10-08 10:24AM EDT | 63.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS211022P00064000 | 2021-10-13 12:33PM EDT | 64.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS211022P00065000 | 2021-10-18 9:44AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPS211022P00066000 | 2021-10-12 10:17AM EDT | 66.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| APPS211022P00067000 | 2021-10-11 11:24AM EDT | 67.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APPS211022P00068000 | 2021-10-18 10:10AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| APPS211022P00069000 | 2021-10-12 9:50AM EDT | 69.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APPS211022P00070000 | 2021-10-18 12:09PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPS211022P00071000 | 2021-10-14 9:30AM EDT | 71.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APPS211022P00071500 | 2021-10-19 3:56PM EDT | 71.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS211022P00072000 | 2021-10-14 10:26AM EDT | 72.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| APPS211022P00072500 | 2021-10-15 10:42AM EDT | 72.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPS211022P00073000 | 2021-10-14 2:05PM EDT | 73.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| APPS211022P00073500 | 2021-10-18 10:13AM EDT | 73.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| APPS211022P00074000 | 2021-10-15 3:55PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| APPS211022P00075000 | 2021-10-18 2:28PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| APPS211022P00076000 | 2021-10-18 3:56PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| APPS211022P00077000 | 2021-10-18 1:44PM EDT | 77.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| APPS211022P00078000 | 2021-10-19 3:39PM EDT | 78.00 | 0.25 | 0.00 | 0.00 | +0.12 | +92.31% | 1 | 0 | 25.00% |
| APPS211022P00079000 | 2021-10-19 3:59PM EDT | 79.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| APPS211022P00080000 | 2021-10-19 3:39PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | -0.10 | -33.33% | 57 | 0 | 25.00% |
| APPS211022P00081000 | 2021-10-19 3:38PM EDT | 81.00 | 0.30 | 0.00 | 0.00 | -0.28 | -48.28% | 21 | 0 | 25.00% |
| APPS211022P00082000 | 2021-10-19 3:53PM EDT | 82.00 | 0.40 | 0.00 | 0.00 | -0.10 | -20.00% | 28 | 0 | 12.50% |
| APPS211022P00083000 | 2021-10-19 3:35PM EDT | 83.00 | 0.60 | 0.00 | 0.00 | -0.15 | -20.00% | 39 | 0 | 12.50% |
| APPS211022P00084000 | 2021-10-19 3:24PM EDT | 84.00 | 0.85 | 0.00 | 0.00 | -0.20 | -19.05% | 67 | 0 | 12.50% |
| APPS211022P00085000 | 2021-10-19 3:56PM EDT | 85.00 | 1.10 | 0.00 | 0.00 | -0.15 | -12.00% | 2,349 | 0 | 6.25% |
| APPS211022P00086000 | 2021-10-19 3:58PM EDT | 86.00 | 1.52 | 0.00 | 0.00 | -0.08 | -5.00% | 75 | 0 | 3.13% |
| APPS211022P00086500 | 2021-10-19 11:22AM EDT | 86.50 | 1.23 | 0.00 | 0.00 | -0.64 | -34.22% | 11 | 0 | 1.56% |
| APPS211022P00087000 | 2021-10-19 3:21PM EDT | 87.00 | 1.97 | 0.00 | 0.00 | -0.28 | -12.44% | 44 | 0 | 0.00% |
| APPS211022P00087500 | 2021-10-19 3:59PM EDT | 87.50 | 2.18 | 0.00 | 0.00 | -0.17 | -7.23% | 43 | 0 | 0.00% |
| APPS211022P00088000 | 2021-10-19 2:35PM EDT | 88.00 | 2.50 | 0.00 | 0.00 | -0.15 | -5.66% | 13 | 0 | 0.00% |
| APPS211022P00088500 | 2021-10-18 1:16PM EDT | 88.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS211022P00089000 | 2021-10-19 1:31PM EDT | 89.00 | 2.35 | 0.00 | 0.00 | -0.95 | -28.79% | 7 | 0 | 0.00% |
| APPS211022P00090000 | 2021-10-19 1:03PM EDT | 90.00 | 3.30 | 0.00 | 0.00 | -0.60 | -15.38% | 4 | 0 | 0.00% |
| APPS211022P00095000 | 2021-10-19 2:54PM EDT | 95.00 | 8.36 | 0.00 | 0.00 | +0.16 | +1.95% | 11 | 0 | 0.00% |
| APPS211022P00105000 | 2021-10-13 9:34AM EDT | 105.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
