Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
11.28+0.22 (+1.99%)
At close: 04:00PM EDT
11.35 +0.07 (+0.62%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS230331C000090002023-02-24 10:41AM EDT9.002.462.132.890.00-10189.06%
APPS230331C000100002023-03-24 3:52PM EDT10.001.421.241.63+0.30+26.79%6423107.81%
APPS230331C000105002023-03-24 3:25PM EDT10.500.930.931.01+0.23+32.86%2719486.72%
APPS230331C000110002023-03-24 3:49PM EDT11.000.590.580.63+0.08+15.69%10646679.30%
APPS230331C000115002023-03-24 3:46PM EDT11.500.350.320.36+0.03+9.38%99597575.78%
APPS230331C000120002023-03-24 3:59PM EDT12.000.180.170.19+0.03+20.00%10463875.78%
APPS230331C000125002023-03-24 3:45PM EDT12.500.080.080.09+0.03+60.00%8838975.39%
APPS230331C000130002023-03-24 3:51PM EDT13.000.050.040.06+0.01+25.00%10723681.25%
APPS230331C000135002023-03-22 10:51AM EDT13.500.030.000.040.00-21579.69%
APPS230331C000140002023-03-23 10:19AM EDT14.000.020.010.020.00-17787.50%
APPS230331C000145002023-03-24 3:52PM EDT14.500.030.010.030.00-231104.69%
APPS230331C000150002023-03-23 12:45PM EDT15.000.010.000.020.00-337103.13%
APPS230331C000155002023-02-27 10:32AM EDT15.500.080.000.050.00-10111131.25%
APPS230331C000160002023-03-06 12:10PM EDT16.000.040.000.050.00-115121140.63%
APPS230331C000170002023-03-06 11:56AM EDT17.000.030.002.110.00-205442.58%
APPS230331C000190002023-02-24 3:10PM EDT19.000.030.001.810.00-22467.19%
APPS230331C000200002023-02-27 12:23PM EDT20.000.030.001.020.00-13402.34%
PutsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS230331P000050002023-03-02 12:26PM EDT5.000.010.001.940.00--2841.41%
APPS230331P000070002023-03-10 4:10PM EDT7.000.050.000.110.00-212228.13%
APPS230331P000075002023-03-20 11:27AM EDT7.500.040.000.130.00-22156206.25%
APPS230331P000080002023-03-22 11:05AM EDT8.000.020.010.020.00-19151134.38%
APPS230331P000085002023-03-20 9:37AM EDT8.500.150.010.050.00-87167129.69%
APPS230331P000090002023-03-24 1:21PM EDT9.000.040.020.04+0.01+33.33%4352107.81%
APPS230331P000095002023-03-24 2:04PM EDT9.500.040.040.05-0.06-60.00%547795.31%
APPS230331P000100002023-03-24 3:48PM EDT10.000.080.060.09-0.09-52.94%552,48283.59%
APPS230331P000105002023-03-24 3:52PM EDT10.500.170.150.16-0.14-45.16%43437078.91%
APPS230331P000110002023-03-24 3:48PM EDT11.000.330.300.33-0.22-40.00%535,43477.34%
APPS230331P000115002023-03-24 3:58PM EDT11.500.550.550.56-0.25-31.25%12741875.00%
APPS230331P000120002023-03-24 2:46PM EDT12.000.900.831.17+0.15+20.00%34795.70%
APPS230331P000125002023-03-23 3:52PM EDT12.501.411.261.330.00-11472.66%
APPS230331P000130002023-03-14 9:45AM EDT13.002.811.701.830.00-7002,11978.91%
APPS230331P000135002023-03-16 11:45AM EDT13.503.102.172.870.00-110167.97%
APPS230331P000140002023-03-22 3:39PM EDT14.003.192.642.860.00-11399.22%
APPS230331P000145002023-03-21 11:20AM EDT14.503.603.103.400.00-12112.50%
APPS230331P000150002023-03-06 11:55AM EDT15.003.903.604.450.00-2522221.88%
APPS230331P000155002023-03-06 3:49PM EDT15.504.744.104.300.00-30164.06%
APPS230331P000160002023-02-22 11:11AM EDT16.004.374.905.000.00-20230.86%
APPS230331P000170002023-03-06 11:31AM EDT17.005.955.605.850.00-260131.25%
APPS230331P000180002023-02-21 10:54AM EDT18.005.806.407.600.00-10295.70%
APPS230331P000190002023-02-13 11:58AM EDT19.006.577.6510.700.00--1573.05%
APPS230331P000210002023-02-09 11:37AM EDT21.008.3411.1011.350.00--0630.08%