Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
17.19-0.28 (-1.60%)
At close: 04:00PM EDT
17.20 +0.01 (+0.06%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS220708C000120002022-06-17 11:39AM EDT12.002.955.105.250.00-38167.19%
APPS220708C000130002022-06-13 10:03AM EDT13.003.594.054.400.00-21121.88%
APPS220708C000140002022-06-21 11:41AM EDT14.002.243.153.300.00-210094.53%
APPS220708C000150002022-06-29 11:49AM EDT15.003.052.242.390.00-12494.14%
APPS220708C000155002022-07-01 9:59AM EDT15.501.701.832.02-0.17-9.09%10397.66%
APPS220708C000160002022-07-01 1:41PM EDT16.001.441.411.53-0.41-22.16%212385.55%
APPS220708C000165002022-07-01 3:47PM EDT16.501.101.101.20-0.39-26.17%261787.70%
APPS220708C000170002022-07-01 3:56PM EDT17.000.840.800.86-0.28-25.00%24311683.59%
APPS220708C000175002022-07-01 3:59PM EDT17.500.560.560.64-0.32-36.36%1938283.98%
APPS220708C000180002022-07-01 3:42PM EDT18.000.370.370.39-0.21-36.21%30317479.30%
APPS220708C000185002022-07-01 3:38PM EDT18.500.240.230.28-0.18-42.86%1327980.08%
APPS220708C000190002022-07-01 3:49PM EDT19.000.160.140.18-0.14-46.67%27215979.69%
APPS220708C000195002022-07-01 2:41PM EDT19.500.090.090.11-0.11-55.00%6617980.08%
APPS220708C000200002022-07-01 3:09PM EDT20.000.070.060.07-0.07-50.00%5752082.03%
APPS220708C000205002022-07-01 1:50PM EDT20.500.040.020.06-0.09-69.23%165882.81%
APPS220708C000210002022-07-01 1:29PM EDT21.000.040.030.04-0.03-42.86%2656889.06%
APPS220708C000215002022-06-29 11:41AM EDT21.500.110.020.060.00-4599.61%
APPS220708C000220002022-07-01 11:20AM EDT22.000.020.010.03-0.01-33.33%25495.31%
APPS220708C000225002022-06-28 9:45AM EDT22.500.030.000.030.00-2298.44%
APPS220708C000230002022-06-29 10:50AM EDT23.000.050.000.030.00-1518106.25%
APPS220708C000240002022-06-29 9:57AM EDT24.000.020.000.030.00-265118.75%
APPS220708C000245002022-06-29 9:57AM EDT24.500.020.000.030.00-11125.00%
APPS220708C000250002022-06-27 11:23AM EDT25.000.030.000.030.00-1121131.25%
APPS220708C000255002022-06-27 11:41AM EDT25.500.020.000.030.00--4135.94%
APPS220708C000260002022-06-28 11:47AM EDT26.000.020.000.030.00-46140.63%
APPS220708C000270002022-06-23 12:36PM EDT27.000.040.000.020.00-80242143.75%
APPS220708C000280002022-06-08 1:22PM EDT28.000.250.000.030.00-13162.50%
APPS220708C000290002022-06-14 9:34AM EDT29.000.050.000.030.00-13171.88%
APPS220708C000300002022-06-02 11:12AM EDT30.000.440.000.030.00--1181.25%
APPS220708C000320002022-06-06 10:14AM EDT32.000.150.000.030.00-615198.44%
APPS220708C000330002022-06-01 3:05PM EDT33.000.170.000.030.00-44209.38%
APPS220708C000350002022-05-31 11:33AM EDT35.000.930.000.140.00-11275.00%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS220708P000090002022-06-23 1:39PM EDT9.000.060.000.030.00--1225.00%
APPS220708P000100002022-06-27 9:32AM EDT10.000.070.000.030.00--2190.63%
APPS220708P000120002022-06-23 12:34PM EDT12.000.100.000.030.00--40131.25%
APPS220708P000130002022-07-01 3:49PM EDT13.000.020.000.03-0.03-60.00%250106.25%
APPS220708P000140002022-07-01 3:03PM EDT14.000.050.040.06-0.05-50.00%637101.56%
APPS220708P000145002022-07-01 12:40PM EDT14.500.110.070.09-0.07-38.89%23797.66%
APPS220708P000150002022-07-01 2:33PM EDT15.000.140.100.140.00-153692.97%
APPS220708P000155002022-07-01 12:00PM EDT15.500.250.180.22+0.02+8.70%184791.80%
APPS220708P000160002022-07-01 12:59PM EDT16.000.380.280.32+0.07+22.58%210088.28%
APPS220708P000165002022-07-01 3:50PM EDT16.500.440.420.53-0.09-16.98%756389.65%
APPS220708P000170002022-07-01 3:58PM EDT17.000.640.620.66-0.07-9.86%9311,88083.59%
APPS220708P000175002022-07-01 2:25PM EDT17.500.940.870.95+0.04+4.44%2327283.98%
APPS220708P000180002022-07-01 3:38PM EDT18.001.161.141.24+0.09+8.41%814879.30%
APPS220708P000190002022-07-01 1:51PM EDT19.002.051.892.09+0.26+14.53%114983.20%
APPS220708P000200002022-06-30 11:34AM EDT20.002.802.802.960.00-69183.59%
APPS220708P000210002022-06-17 10:13AM EDT21.005.753.654.000.00-16476.56%
APPS220708P000220002022-06-30 9:30AM EDT22.004.554.705.200.00-820141.41%
APPS220708P000230002022-06-30 9:30AM EDT23.005.535.755.900.00-87106.25%
APPS220708P000240002022-06-14 11:08AM EDT24.008.626.707.050.00-2022150.00%
APPS220708P000250002022-06-28 10:13AM EDT25.007.527.558.100.00-16131.25%
APPS220708P000260002022-06-07 11:30AM EDT26.006.168.708.900.00-22188.28%
APPS220708P000270002022-06-09 2:33PM EDT27.008.009.759.900.00-10153.13%
APPS220708P000310002022-06-07 10:44AM EDT31.0010.6613.7013.900.00--0247.66%
APPS220708P000330002022-06-01 12:08PM EDT33.0013.1815.7516.000.00--0254.69%
APPS220708P000350002022-06-21 10:14AM EDT35.0018.9717.7017.900.00-10286.72%