Digital Turbine, Inc. (APPS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS221216C00005000 | 2022-08-09 9:00AM EST | 5.00 | 18.00 | 17.70 | 18.00 | 0.00 | - | 2 | 1 | 0.00% |
| APPS221216C00007500 | 2022-08-05 8:30AM EST | 7.50 | 15.07 | 15.45 | 15.65 | 0.00 | - | 1 | 18 | 3,287.50% |
| APPS221216C00010000 | 2022-08-09 11:18AM EST | 10.00 | 12.80 | 13.00 | 13.40 | 0.00 | - | 1 | 7 | 1,639.45% |
| APPS221216C00012500 | 2022-08-11 11:55AM EST | 12.50 | 11.45 | 11.00 | 11.10 | +3.22 | +39.13% | 1 | 25 | 1,239.84% |
| APPS221216C00015000 | 2022-08-11 9:58AM EST | 15.00 | 10.00 | 9.00 | 9.10 | -0.10 | -0.99% | 3 | 38 | 1,002.73% |
| APPS221216C00017500 | 2022-08-10 9:03AM EST | 17.50 | 7.25 | 7.20 | 7.35 | -1.00 | -12.12% | 1 | 248 | 845.12% |
| APPS221216C00020000 | 2022-08-10 2:04PM EST | 20.00 | 6.22 | 5.70 | 5.80 | +1.12 | +21.96% | 27 | 300 | 734.18% |
| APPS221216C00022500 | 2022-08-11 10:18AM EST | 22.50 | 4.74 | 4.40 | 4.50 | +1.19 | +33.52% | 15 | 424 | 650.78% |
| APPS221216C00025000 | 2022-08-11 1:04PM EST | 25.00 | 3.35 | 3.35 | 3.45 | +0.71 | +26.89% | 45 | 866 | 589.45% |
| APPS221216C00030000 | 2022-08-11 10:20AM EST | 30.00 | 2.03 | 1.85 | 1.95 | +0.55 | +37.16% | 14 | 1,364 | 504.69% |
| APPS221216C00035000 | 2022-08-11 11:28AM EST | 35.00 | 1.13 | 1.00 | 1.08 | +0.31 | +37.80% | 5 | 888 | 454.30% |
| APPS221216C00040000 | 2022-08-11 10:19AM EST | 40.00 | 0.66 | 0.57 | 0.62 | +0.21 | +46.67% | 56 | 284 | 427.34% |
| APPS221216C00045000 | 2022-08-11 8:30AM EST | 45.00 | 0.47 | 0.33 | 0.36 | +0.09 | +23.68% | 47 | 238 | 409.38% |
| APPS221216C00050000 | 2022-08-11 9:46AM EST | 50.00 | 0.27 | 0.21 | 0.22 | +0.09 | +50.00% | 1 | 213 | 400.78% |
| APPS221216C00055000 | 2022-08-11 10:40AM EST | 55.00 | 0.15 | 0.12 | 0.15 | -0.15 | -50.00% | 80 | 55 | 393.75% |
| APPS221216C00060000 | 2022-08-10 8:45AM EST | 60.00 | 0.11 | 0.05 | 0.18 | +0.01 | +10.00% | 30 | 139 | 403.91% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS221216P00002500 | 2022-07-01 10:32AM EST | 2.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 0 | 637.50% |
| APPS221216P00005000 | 2022-07-28 2:46PM EST | 5.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | - | 10 | 368.75% |
| APPS221216P00007500 | 2022-08-11 9:56AM EST | 7.50 | 0.12 | 0.10 | 0.20 | -0.19 | -61.29% | 1 | 67 | 310.94% |
| APPS221216P00010000 | 2022-08-01 9:51AM EST | 10.00 | 0.52 | 0.25 | 0.35 | 0.00 | - | - | 47 | 248.44% |
| APPS221216P00012500 | 2022-08-11 9:16AM EST | 12.50 | 0.50 | 0.59 | 0.61 | -0.27 | -35.06% | 2 | 190 | 199.22% |
| APPS221216P00015000 | 2022-08-10 2:54PM EST | 15.00 | 1.01 | 1.05 | 1.08 | -0.34 | -25.19% | 9 | 558 | 142.77% |
| APPS221216P00017500 | 2022-08-11 12:49PM EST | 17.50 | 1.72 | 1.75 | 1.78 | -0.28 | -14.00% | 1 | 411 | 0.00% |
| APPS221216P00020000 | 2022-08-11 9:50AM EST | 20.00 | 2.50 | 2.67 | 2.73 | -0.30 | -10.71% | 2 | 350 | 0.00% |
| APPS221216P00022500 | 2022-08-10 1:29PM EST | 22.50 | 3.60 | 3.85 | 3.90 | -1.04 | -22.41% | 3 | 193 | 0.00% |
| APPS221216P00025000 | 2022-08-11 8:46AM EST | 25.00 | 5.00 | 5.25 | 5.35 | -0.55 | -9.91% | 1 | 185 | 0.00% |
| APPS221216P00030000 | 2022-08-10 2:54PM EST | 30.00 | 8.53 | 8.75 | 8.85 | -1.52 | -15.12% | 1 | 586 | 0.00% |
| APPS221216P00035000 | 2022-08-11 9:13AM EST | 35.00 | 11.90 | 12.90 | 13.00 | -0.90 | -7.03% | 13 | 129 | 0.00% |
| APPS221216P00040000 | 2022-08-10 8:32AM EST | 40.00 | 17.80 | 17.45 | 17.60 | +0.83 | +4.89% | 1 | 8 | 0.00% |
| APPS221216P00045000 | 2022-08-05 10:24AM EST | 45.00 | 22.47 | 22.25 | 22.45 | 0.00 | - | - | 13 | 0.00% |
| APPS221216P00050000 | 2022-08-08 9:37AM EST | 50.00 | 25.65 | 27.05 | 27.40 | 0.00 | - | - | 1,038 | 0.00% |
| APPS221216P00060000 | 2022-07-29 1:02PM EST | 60.00 | 40.00 | 36.95 | 37.40 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
