Canada markets open in 8 hours 47 minutes

Digital Turbine, Inc. (APPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
94.74+12.17 (+14.74%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210319C000025002021-02-26 10:54AM EST2.5074.000.000.000.00-100.00%
APPS210319C000050002021-02-02 3:19PM EST5.0058.200.000.000.00-100.00%
APPS210319C000075002021-03-01 9:30AM EST7.5079.000.000.000.00-100.00%
APPS210319C000100002021-02-12 9:30AM EST10.0076.400.000.000.00-100.00%
APPS210319C000125002020-12-17 3:18PM EST12.5040.0043.0044.500.00-1390.00%
APPS210319C000150002021-02-12 9:30AM EST15.0071.800.000.000.00-100.00%
APPS210319C000175002021-02-16 12:12PM EST17.5064.950.000.000.00-400.00%
APPS210319C000200002021-02-23 9:58AM EST20.0051.070.000.000.00-100.00%
APPS210319C000225002021-02-26 2:20PM EST22.5058.900.000.000.00-1600.00%
APPS210319C000250002021-03-01 2:47PM EST25.0070.000.000.000.00-700.00%
APPS210319C000300002021-02-26 10:54AM EST30.0061.000.000.000.00-300.00%
APPS210319C000350002021-02-26 1:47PM EST35.0048.420.000.000.00-600.00%
APPS210319C000400002021-02-26 1:33PM EST40.0053.500.000.000.00-600.00%
APPS210319C000450002021-03-01 3:27PM EST45.0049.100.000.000.00-600.00%
APPS210319C000500002021-02-26 11:38AM EST50.0043.900.000.000.00-600.00%
APPS210319C000550002021-03-01 11:43AM EST55.0036.900.000.000.00-4500.00%
APPS210319C000600002021-03-01 3:53PM EST60.0034.100.000.000.00-10600.00%
APPS210319C000650002021-03-01 3:02PM EST65.0029.400.000.000.00-22100.00%
APPS210319C000700002021-03-01 2:48PM EST70.0025.500.000.000.00-13700.00%
APPS210319C000750002021-03-01 3:57PM EST75.0020.300.000.000.00-18900.00%
APPS210319C000800002021-03-01 3:56PM EST80.0016.500.000.000.00-66700.00%
APPS210319C000850002021-03-01 3:59PM EST85.0013.000.000.000.00-1,09500.00%
APPS210319C000900002021-03-01 3:57PM EST90.009.900.000.000.00-2,97600.00%
APPS210319C000950002021-03-01 3:59PM EST95.007.340.000.000.00-2,13600.39%
APPS210319C001000002021-03-01 3:59PM EST100.005.340.000.000.00-7,17406.25%
APPS210319C001050002021-03-01 3:58PM EST105.004.000.000.000.00-780012.50%
APPS210319C001100002021-03-01 3:56PM EST110.003.050.000.000.00-1,160012.50%
APPS210319C001150002021-03-01 3:49PM EST115.002.150.000.000.00-260025.00%
APPS210319C001200002021-03-01 3:56PM EST120.001.750.000.000.00-229025.00%
APPS210319C001250002021-03-01 3:15PM EST125.001.380.000.000.00-91025.00%
APPS210319C001300002021-03-01 3:33PM EST130.001.000.000.000.00-53025.00%
APPS210319C001350002021-03-01 2:56PM EST135.000.950.000.000.00-205025.00%
APPS210319C001400002021-03-01 3:41PM EST140.000.550.000.000.00-153050.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210319P000025002021-02-19 11:18AM EST2.500.050.000.000.00-200050.00%
APPS210319P000050002021-02-16 3:18PM EST5.000.370.000.000.00--050.00%
APPS210319P000100002020-12-30 10:32AM EST10.000.100.002.150.00-26670.51%
APPS210319P000125002021-01-19 12:10PM EST12.500.130.001.500.00--30551.56%
APPS210319P000150002021-03-01 3:36PM EST15.000.020.000.000.00-1050.00%
APPS210319P000175002020-12-15 3:53PM EST17.500.290.000.450.00-114369.14%
APPS210319P000200002021-02-04 9:30AM EST20.000.100.000.000.00-10050.00%
APPS210319P000225002021-02-22 3:32PM EST22.500.300.000.000.00-3050.00%
APPS210319P000250002021-02-23 9:48AM EST25.000.130.000.000.00-2050.00%
APPS210319P000300002021-02-23 9:30AM EST30.000.100.000.000.00-3050.00%
APPS210319P000350002021-03-01 10:34AM EST35.000.040.000.000.00-10050.00%
APPS210319P000400002021-03-01 1:30PM EST40.000.080.000.000.00-42050.00%
APPS210319P000450002021-03-01 3:36PM EST45.000.050.000.000.00-27050.00%
APPS210319P000500002021-03-01 2:23PM EST50.000.100.000.000.00-91050.00%
APPS210319P000550002021-03-01 3:49PM EST55.000.180.000.000.00-137050.00%
APPS210319P000600002021-03-01 3:47PM EST60.000.300.000.000.00-247050.00%
APPS210319P000650002021-03-01 3:48PM EST65.000.440.000.000.00-352050.00%
APPS210319P000700002021-03-01 3:24PM EST70.000.740.000.000.00-402025.00%
APPS210319P000750002021-03-01 3:58PM EST75.001.250.000.000.00-484025.00%
APPS210319P000800002021-03-01 3:51PM EST80.002.050.000.000.00-415012.50%
APPS210319P000850002021-03-01 3:48PM EST85.003.470.000.000.00-436012.50%
APPS210319P000900002021-03-01 3:59PM EST90.005.000.000.000.00-28306.25%
APPS210319P000950002021-03-01 3:46PM EST95.007.800.000.000.00-14100.00%
APPS210319P001000002021-03-01 3:54PM EST100.0011.500.000.000.00-1100.00%
APPS210319P001050002021-03-01 12:01PM EST105.0016.600.000.000.00-1000.00%
APPS210319P001100002021-03-01 12:10PM EST110.0020.400.000.000.00-400.00%
APPS210319P001150002021-02-24 12:09PM EST115.0035.200.000.000.00-1400.00%
APPS210319P001200002021-02-22 10:15AM EST120.0037.100.000.000.00-100.00%
APPS210319P001250002021-02-16 12:03AM EST125.0041.900.000.000.00--00.00%
APPS210319P001350002021-02-25 2:13PM EST135.0060.560.000.000.00-600.00%