Digital Turbine, Inc. (APPS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS230331C00009000 | 2023-02-24 10:41AM EDT | 9.00 | 2.46 | 2.13 | 2.89 | 0.00 | - | 1 | 0 | 189.06% |
| APPS230331C00010000 | 2023-03-24 3:52PM EDT | 10.00 | 1.42 | 1.24 | 1.63 | +0.30 | +26.79% | 64 | 23 | 107.81% |
| APPS230331C00010500 | 2023-03-24 3:25PM EDT | 10.50 | 0.93 | 0.93 | 1.01 | +0.23 | +32.86% | 27 | 194 | 86.72% |
| APPS230331C00011000 | 2023-03-24 3:49PM EDT | 11.00 | 0.59 | 0.58 | 0.63 | +0.08 | +15.69% | 106 | 466 | 79.30% |
| APPS230331C00011500 | 2023-03-24 3:46PM EDT | 11.50 | 0.35 | 0.32 | 0.36 | +0.03 | +9.38% | 995 | 975 | 75.78% |
| APPS230331C00012000 | 2023-03-24 3:59PM EDT | 12.00 | 0.18 | 0.17 | 0.19 | +0.03 | +20.00% | 104 | 638 | 75.78% |
| APPS230331C00012500 | 2023-03-24 3:45PM EDT | 12.50 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 88 | 389 | 75.39% |
| APPS230331C00013000 | 2023-03-24 3:51PM EDT | 13.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 107 | 236 | 81.25% |
| APPS230331C00013500 | 2023-03-22 10:51AM EDT | 13.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 15 | 79.69% |
| APPS230331C00014000 | 2023-03-23 10:19AM EDT | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 77 | 87.50% |
| APPS230331C00014500 | 2023-03-24 3:52PM EDT | 14.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 31 | 104.69% |
| APPS230331C00015000 | 2023-03-23 12:45PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 37 | 103.13% |
| APPS230331C00015500 | 2023-02-27 10:32AM EDT | 15.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 111 | 131.25% |
| APPS230331C00016000 | 2023-03-06 12:10PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 115 | 121 | 140.63% |
| APPS230331C00017000 | 2023-03-06 11:56AM EDT | 17.00 | 0.03 | 0.00 | 2.11 | 0.00 | - | 20 | 5 | 442.58% |
| APPS230331C00019000 | 2023-02-24 3:10PM EDT | 19.00 | 0.03 | 0.00 | 1.81 | 0.00 | - | 2 | 2 | 467.19% |
| APPS230331C00020000 | 2023-02-27 12:23PM EDT | 20.00 | 0.03 | 0.00 | 1.02 | 0.00 | - | 1 | 3 | 402.34% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS230331P00005000 | 2023-03-02 12:26PM EDT | 5.00 | 0.01 | 0.00 | 1.94 | 0.00 | - | - | 2 | 841.41% |
| APPS230331P00007000 | 2023-03-10 4:10PM EDT | 7.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 12 | 228.13% |
| APPS230331P00007500 | 2023-03-20 11:27AM EDT | 7.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 22 | 156 | 206.25% |
| APPS230331P00008000 | 2023-03-22 11:05AM EDT | 8.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 19 | 151 | 134.38% |
| APPS230331P00008500 | 2023-03-20 9:37AM EDT | 8.50 | 0.15 | 0.01 | 0.05 | 0.00 | - | 87 | 167 | 129.69% |
| APPS230331P00009000 | 2023-03-24 1:21PM EDT | 9.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 4 | 352 | 107.81% |
| APPS230331P00009500 | 2023-03-24 2:04PM EDT | 9.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 54 | 77 | 95.31% |
| APPS230331P00010000 | 2023-03-24 3:48PM EDT | 10.00 | 0.08 | 0.06 | 0.09 | -0.09 | -52.94% | 55 | 2,482 | 83.59% |
| APPS230331P00010500 | 2023-03-24 3:52PM EDT | 10.50 | 0.17 | 0.15 | 0.16 | -0.14 | -45.16% | 434 | 370 | 78.91% |
| APPS230331P00011000 | 2023-03-24 3:48PM EDT | 11.00 | 0.33 | 0.30 | 0.33 | -0.22 | -40.00% | 53 | 5,434 | 77.34% |
| APPS230331P00011500 | 2023-03-24 3:58PM EDT | 11.50 | 0.55 | 0.55 | 0.56 | -0.25 | -31.25% | 127 | 418 | 75.00% |
| APPS230331P00012000 | 2023-03-24 2:46PM EDT | 12.00 | 0.90 | 0.83 | 1.17 | +0.15 | +20.00% | 3 | 47 | 95.70% |
| APPS230331P00012500 | 2023-03-23 3:52PM EDT | 12.50 | 1.41 | 1.26 | 1.33 | 0.00 | - | 1 | 14 | 72.66% |
| APPS230331P00013000 | 2023-03-14 9:45AM EDT | 13.00 | 2.81 | 1.70 | 1.83 | 0.00 | - | 700 | 2,119 | 78.91% |
| APPS230331P00013500 | 2023-03-16 11:45AM EDT | 13.50 | 3.10 | 2.17 | 2.87 | 0.00 | - | 1 | 10 | 167.97% |
| APPS230331P00014000 | 2023-03-22 3:39PM EDT | 14.00 | 3.19 | 2.64 | 2.86 | 0.00 | - | 1 | 13 | 99.22% |
| APPS230331P00014500 | 2023-03-21 11:20AM EDT | 14.50 | 3.60 | 3.10 | 3.40 | 0.00 | - | 1 | 2 | 112.50% |
| APPS230331P00015000 | 2023-03-06 11:55AM EDT | 15.00 | 3.90 | 3.60 | 4.45 | 0.00 | - | 25 | 22 | 221.88% |
| APPS230331P00015500 | 2023-03-06 3:49PM EDT | 15.50 | 4.74 | 4.10 | 4.30 | 0.00 | - | 3 | 0 | 164.06% |
| APPS230331P00016000 | 2023-02-22 11:11AM EDT | 16.00 | 4.37 | 4.90 | 5.00 | 0.00 | - | 2 | 0 | 230.86% |
| APPS230331P00017000 | 2023-03-06 11:31AM EDT | 17.00 | 5.95 | 5.60 | 5.85 | 0.00 | - | 26 | 0 | 131.25% |
| APPS230331P00018000 | 2023-02-21 10:54AM EDT | 18.00 | 5.80 | 6.40 | 7.60 | 0.00 | - | 1 | 0 | 295.70% |
| APPS230331P00019000 | 2023-02-13 11:58AM EDT | 19.00 | 6.57 | 7.65 | 10.70 | 0.00 | - | - | 1 | 573.05% |
| APPS230331P00021000 | 2023-02-09 11:37AM EDT | 21.00 | 8.34 | 11.10 | 11.35 | 0.00 | - | - | 0 | 630.08% |
© 2023 Yahoo. All rights reserved.
