Canada markets closed

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
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210806C000400002021-07-20 2:12PM EDT40.0024.0023.2023.500.00-16273.44%
APPS210806C000450002021-07-30 9:30AM EDT45.0018.0018.2018.600.00-310235.94%
APPS210806C000500002021-08-03 2:50PM EDT50.0012.9013.2013.500.00-352151.56%
APPS210806C000540002021-08-04 12:11PM EDT54.009.349.209.70+0.55+6.26%1010135.16%
APPS210806C000550002021-08-04 9:52AM EDT55.009.208.008.70+1.90+26.03%43696.88%
APPS210806C000560002021-07-28 12:35PM EDT56.007.477.107.700.00-29100.00%
APPS210806C000565002021-07-27 1:36PM EDT56.504.706.207.200.00-32136.13%
APPS210806C000570002021-08-02 10:17AM EDT57.007.406.107.20+0.40+5.71%27123.24%
APPS210806C000575002021-08-02 10:17AM EDT57.505.305.407.000.00-15121.09%
APPS210806C000580002021-07-30 3:58PM EDT58.006.605.206.000.00-314103.32%
APPS210806C000590002021-08-04 3:25PM EDT59.004.304.305.30+0.20+4.88%310106.64%
APPS210806C000595002021-08-04 10:09AM EDT59.504.693.704.40-0.21-4.29%51176.56%
APPS210806C000600002021-08-04 3:54PM EDT60.003.603.403.80-0.20-5.26%8019873.83%
APPS210806C000605002021-08-04 10:09AM EDT60.503.502.803.40-0.70-16.67%73266.21%
APPS210806C000610002021-08-04 3:59PM EDT61.002.702.552.85+0.30+12.50%53465.92%
APPS210806C000615002021-08-03 10:32AM EDT61.502.762.202.45+0.31+12.65%13065.72%
APPS210806C000620002021-08-04 3:58PM EDT62.001.851.852.05-0.45-19.57%2311363.87%
APPS210806C000625002021-08-04 2:48PM EDT62.501.651.501.75-0.30-15.38%2211063.28%
APPS210806C000630002021-08-04 3:59PM EDT63.001.351.251.45-0.30-18.18%9839063.77%
APPS210806C000635002021-08-04 2:36PM EDT63.501.191.001.15-0.16-11.85%2631162.40%
APPS210806C000640002021-08-04 3:41PM EDT64.000.880.750.95-0.27-23.48%19941361.82%
APPS210806C000645002021-08-04 3:20PM EDT64.500.700.600.70-0.20-22.22%2619160.84%
APPS210806C000650002021-08-04 3:56PM EDT65.000.550.500.55-0.22-28.57%4551,47062.50%
APPS210806C000655002021-08-04 3:20PM EDT65.500.370.350.45-0.23-38.33%11713762.50%
APPS210806C000660002021-08-04 3:52PM EDT66.000.320.250.35-0.16-33.33%8038862.50%
APPS210806C000665002021-08-04 1:43PM EDT66.500.220.200.25-0.13-37.14%3127162.89%
APPS210806C000670002021-08-04 2:40PM EDT67.000.180.150.20-0.12-40.00%32637564.06%
APPS210806C000680002021-08-04 2:42PM EDT68.000.150.100.15-0.02-11.76%5761169.14%
APPS210806C000685002021-08-04 9:30AM EDT68.500.110.100.15-0.09-45.00%832574.61%
APPS210806C000690002021-08-04 12:39PM EDT69.000.150.050.100.00-3142871.09%
APPS210806C000695002021-08-04 11:43AM EDT69.500.100.050.10-0.25-71.43%2218175.78%
APPS210806C000700002021-08-04 2:57PM EDT70.000.090.050.10+0.02+28.57%651,36180.47%
APPS210806C000705002021-08-02 12:55PM EDT70.500.100.050.100.00-207385.16%
APPS210806C000710002021-08-04 9:59AM EDT71.000.070.050.300.00-389107.03%
APPS210806C000715002021-08-04 10:23AM EDT71.500.060.000.25-0.09-60.00%1528103.91%
APPS210806C000720002021-08-03 10:12AM EDT72.000.100.000.20+0.05+100.00%1106103.52%
APPS210806C000725002021-08-03 10:06AM EDT72.500.120.000.150.00-378102.34%
APPS210806C000730002021-08-02 3:12PM EDT73.000.100.000.050.00-133989.06%
APPS210806C000735002021-08-02 10:15AM EDT73.500.070.000.100.00-16165103.13%
APPS210806C000740002021-08-04 1:06PM EDT74.000.040.000.05-0.01-20.00%26296.88%
APPS210806C000745002021-08-02 1:07PM EDT74.500.080.000.100.00-355110.94%
APPS210806C000750002021-08-04 12:37PM EDT75.000.030.000.10-0.02-40.00%2173114.84%
APPS210806C000755002021-08-02 3:54PM EDT75.500.350.000.600.00-414167.58%
APPS210806C000760002021-07-26 12:03PM EDT76.000.090.000.600.00-232172.07%
APPS210806C000765002021-07-30 10:14AM EDT76.500.120.000.500.00-257169.53%
APPS210806C000770002021-07-30 1:11PM EDT77.000.090.000.050.00-241117.19%
APPS210806C000775002021-07-22 11:36AM EDT77.500.500.000.600.00-1326185.55%
APPS210806C000780002021-08-02 12:06PM EDT78.000.050.000.100.00-325135.94%
APPS210806C000785002021-07-26 2:44PM EDT78.500.250.000.500.00-125186.72%
APPS210806C000790002021-07-29 3:07PM EDT79.000.140.000.500.00-17190.82%
APPS210806C000800002021-08-04 2:13PM EDT80.000.050.000.15+0.03+150.00%6343159.38%
APPS210806C000810002021-07-27 9:34AM EDT81.000.200.000.500.00-5692207.03%
APPS210806C000815002021-07-30 2:09PM EDT81.500.010.000.15-0.04-80.00%1028169.92%
APPS210806C000850002021-08-02 10:37AM EDT85.000.050.000.250.00-3100209.38%
APPS210806C000900002021-07-26 10:53AM EDT90.000.170.000.300.00-488249.22%
APPS210806C000950002021-07-14 1:39PM EDT95.000.260.000.600.00-122315.23%
APPS210806C001000002021-07-20 3:33PM EDT100.000.250.000.250.00-13299.22%
APPS210806C001050002021-07-27 9:30AM EDT105.000.150.000.200.00-1047314.84%
APPS210806C001100002021-07-23 2:43PM EDT110.000.050.000.200.00-112338.28%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210806P000400002021-07-30 10:00AM EDT40.000.140.000.100.00-1015281.25%
APPS210806P000450002021-07-30 3:16PM EDT45.000.090.000.100.00-27145215.63%
APPS210806P000500002021-08-03 2:16PM EDT50.000.080.000.15-0.02-20.00%15326167.19%
APPS210806P000540002021-08-03 1:55PM EDT54.000.150.000.40+0.05+50.00%1131146.48%
APPS210806P000550002021-08-04 1:47PM EDT55.000.070.000.25-0.13-65.00%18241119.53%
APPS210806P000560002021-08-02 12:11PM EDT56.000.100.000.350.00-1140116.02%
APPS210806P000565002021-08-03 1:23PM EDT56.500.190.000.15+0.09+90.00%13491.02%
APPS210806P000570002021-08-02 11:20AM EDT57.000.140.000.200.00-13690.23%
APPS210806P000575002021-08-02 11:52AM EDT57.500.120.000.150.00-515679.30%
APPS210806P000580002021-08-04 11:50AM EDT58.000.100.050.15-0.13-56.52%213878.13%
APPS210806P000585002021-08-02 3:04PM EDT58.500.300.100.150.00-209176.17%
APPS210806P000590002021-08-04 9:40AM EDT59.000.100.100.15-0.20-66.67%625069.92%
APPS210806P000595002021-08-02 1:57PM EDT59.500.250.100.200.00-394566.60%
APPS210806P000600002021-08-04 3:04PM EDT60.000.200.200.25-0.20-50.00%991,11367.77%
APPS210806P000605002021-08-03 2:43PM EDT60.500.390.200.350.00-318964.84%
APPS210806P000610002021-08-03 3:01PM EDT61.000.620.300.400.00-12728562.99%
APPS210806P000615002021-08-04 9:42AM EDT61.500.450.400.55-0.40-47.06%25063.09%
APPS210806P000620002021-08-04 2:08PM EDT62.000.580.550.65-0.27-31.76%738061.43%
APPS210806P000625002021-08-04 3:59PM EDT62.500.800.700.85-0.40-33.33%67961.04%
APPS210806P000630002021-08-04 2:08PM EDT63.001.000.901.10-0.35-25.93%15236261.62%
APPS210806P000635002021-08-04 3:30PM EDT63.501.301.151.40-0.25-16.13%16011762.89%
APPS210806P000640002021-08-04 10:44AM EDT64.001.451.401.75-0.32-18.08%11856963.77%
APPS210806P000645002021-08-04 12:48PM EDT64.501.661.701.95-1.14-40.71%99259.96%
APPS210806P000650002021-08-04 2:49PM EDT65.002.222.102.35-0.28-11.20%4134663.09%
APPS210806P000655002021-08-02 12:13PM EDT65.501.952.452.85-1.55-44.29%35766.50%
APPS210806P000660002021-08-04 12:37PM EDT66.002.602.853.30-0.80-23.53%275668.95%
APPS210806P000665002021-08-02 3:27PM EDT66.503.503.203.80+0.40+12.90%72770.12%
APPS210806P000670002021-08-04 11:38AM EDT67.003.803.704.20-1.00-20.83%1316872.27%
APPS210806P000680002021-08-03 3:50PM EDT68.004.073.906.00-0.73-15.21%98984.57%
APPS210806P000685002021-08-04 3:43PM EDT68.505.205.105.90-0.20-3.70%26295.51%
APPS210806P000690002021-08-04 9:52AM EDT69.005.005.606.10-1.06-17.49%411784.57%
APPS210806P000695002021-07-30 3:27PM EDT69.506.635.307.400.00-14189.84%
APPS210806P000700002021-08-03 12:48PM EDT70.006.986.607.100.00-516394.92%
APPS210806P000705002021-07-29 10:19AM EDT70.506.606.908.20-0.45-6.38%25123.63%
APPS210806P000710002021-08-04 12:37PM EDT71.007.297.507.90-1.86-20.33%214665.63%
APPS210806P000715002021-08-04 11:39AM EDT71.507.897.808.50+0.44+5.91%625129.10%
APPS210806P000720002021-07-29 11:14AM EDT72.008.388.409.100.00-14294.14%
APPS210806P000725002021-08-04 9:54AM EDT72.508.599.009.40-1.41-14.10%11376.56%
APPS210806P000730002021-08-04 2:29PM EDT73.009.509.3010.20-1.25-11.63%325102.34%
APPS210806P000735002021-07-30 10:49AM EDT73.5010.1910.0010.400.00-71982.81%
APPS210806P000740002021-07-30 2:38PM EDT74.009.6110.5010.90-1.29-11.83%53885.94%
APPS210806P000745002021-07-19 10:53AM EDT74.5011.2011.0011.40-3.83-25.48%31389.06%
APPS210806P000750002021-08-03 10:30AM EDT75.0010.6011.5012.00-1.90-15.20%337117.97%
APPS210806P000755002021-08-04 1:15PM EDT75.5012.3012.0012.40+0.70+6.03%11195.31%
APPS210806P000760002021-07-28 11:33AM EDT76.0012.4012.4013.10-1.06-7.88%1129125.78%
APPS210806P000765002021-08-04 9:55AM EDT76.5012.8013.0013.40-0.70-5.19%14101.56%
APPS210806P000770002021-08-04 10:31AM EDT77.0013.4013.5013.90-0.10-0.74%18104.69%
APPS210806P000775002021-08-04 2:55PM EDT77.5014.2014.0014.40-1.10-7.19%817107.81%
APPS210806P000780002021-08-04 11:31AM EDT78.0013.9014.5014.90-1.40-9.15%222110.94%
APPS210806P000785002021-06-29 3:39PM EDT78.507.9013.6016.200.00-213269.92%
APPS210806P000790002021-08-02 12:13PM EDT79.0014.9015.4015.80+0.30+2.05%325162.50%
APPS210806P000800002021-08-02 12:13PM EDT80.0015.6016.5016.800.00-457170.31%
APPS210806P000850002021-08-03 1:52PM EDT85.0022.1021.5021.800.00-88204.69%
APPS210806P000900002021-07-30 11:12AM EDT90.0025.9026.4026.90-1.20-4.43%126264.06%