Digital Turbine, Inc. (APPS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS220617C00030000 | 2022-01-05 4:47PM EDT | 30.00 | 27.24 | 26.90 | 27.80 | -2.76 | -9.20% | 1 | 10 | 0.00% |
| APPS220617C00035000 | 2021-12-28 12:01PM EDT | 35.00 | 32.10 | 22.90 | 23.40 | 0.00 | - | 2 | 51 | 1,157.81% |
| APPS220617C00040000 | 2022-01-05 3:45PM EDT | 40.00 | 19.86 | 19.30 | 19.90 | -3.79 | -16.03% | 2 | 99 | 879.20% |
| APPS220617C00045000 | 2022-01-05 3:57PM EDT | 45.00 | 16.20 | 16.10 | 16.60 | -4.55 | -21.93% | 1 | 101 | 728.13% |
| APPS220617C00050000 | 2022-01-05 4:42PM EDT | 50.00 | 13.68 | 13.30 | 13.75 | -2.97 | -17.84% | 24 | 326 | 629.35% |
| APPS220617C00055000 | 2022-01-05 4:43PM EDT | 55.00 | 11.27 | 10.90 | 11.40 | -2.73 | -19.50% | 32 | 1,598 | 560.06% |
| APPS220617C00060000 | 2022-01-05 4:25PM EDT | 60.00 | 9.00 | 9.05 | 9.30 | -2.70 | -23.08% | 120 | 909 | 508.98% |
| APPS220617C00065000 | 2022-01-05 4:56PM EDT | 65.00 | 7.75 | 7.30 | 7.75 | -1.70 | -17.99% | 32 | 1,077 | 469.34% |
| APPS220617C00070000 | 2022-01-05 4:59PM EDT | 70.00 | 6.20 | 6.00 | 6.35 | -1.80 | -22.50% | 227 | 681 | 438.38% |
| APPS220617C00075000 | 2022-01-05 4:54PM EDT | 75.00 | 5.24 | 5.05 | 5.30 | -1.41 | -21.20% | 67 | 1,084 | 417.19% |
| APPS220617C00080000 | 2022-01-05 3:54PM EDT | 80.00 | 4.35 | 4.15 | 4.40 | -0.95 | -17.92% | 11 | 452 | 397.27% |
| APPS220617C00085000 | 2022-01-05 4:47PM EDT | 85.00 | 3.54 | 3.45 | 3.70 | -0.21 | -5.60% | 19 | 139 | 382.18% |
| APPS220617C00090000 | 2022-01-05 4:08PM EDT | 90.00 | 2.80 | 2.89 | 3.10 | -0.86 | -23.50% | 14 | 786 | 369.38% |
| APPS220617C00095000 | 2022-01-04 2:08PM EDT | 95.00 | 2.79 | 2.31 | 2.77 | 0.00 | - | 4 | 181 | 359.47% |
| APPS220617C00100000 | 2022-01-05 1:17PM EDT | 100.00 | 2.43 | 1.93 | 2.28 | +0.10 | +4.29% | 15 | 228 | 348.54% |
| APPS220617C00105000 | 2022-01-04 3:39PM EDT | 105.00 | 2.10 | 1.64 | 1.98 | 0.00 | - | 2 | 20 | 341.99% |
| APPS220617C00110000 | 2022-01-03 11:32AM EDT | 110.00 | 2.23 | 1.41 | 2.03 | 0.00 | - | 20 | 86 | 344.43% |
| APPS220617C00115000 | 2022-01-05 4:20PM EDT | 115.00 | 1.35 | 1.23 | 1.49 | -0.25 | -15.62% | 1 | 46 | 331.84% |
| APPS220617C00120000 | 2022-01-05 4:54PM EDT | 120.00 | 1.27 | 1.11 | 1.39 | -0.53 | -29.44% | 2 | 18 | 331.45% |
| APPS220617C00125000 | 2021-12-29 4:11PM EDT | 125.00 | 1.45 | 0.92 | 2.12 | 0.00 | - | 1 | 86 | 352.34% |
| APPS220617C00130000 | 2022-01-04 4:42PM EDT | 130.00 | 1.15 | 0.83 | 1.16 | 0.00 | - | 7 | 60 | 326.47% |
| APPS220617C00135000 | 2021-12-31 2:14PM EDT | 135.00 | 1.10 | 0.75 | 0.98 | 0.00 | - | 4 | 215 | 322.46% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS220617P00030000 | 2022-01-05 3:36PM EDT | 30.00 | 1.20 | 1.26 | 1.47 | +0.28 | +30.43% | 15 | 479 | 0.00% |
| APPS220617P00035000 | 2022-01-05 4:34PM EDT | 35.00 | 2.30 | 2.19 | 2.39 | +0.65 | +39.39% | 14 | 617 | 0.00% |
| APPS220617P00040000 | 2022-01-05 1:11PM EDT | 40.00 | 3.10 | 3.50 | 3.75 | +0.45 | +16.98% | 1 | 97 | 0.00% |
| APPS220617P00045000 | 2022-01-05 2:55PM EDT | 45.00 | 4.95 | 5.25 | 5.45 | +0.30 | +6.45% | 13 | 730 | 0.00% |
| APPS220617P00050000 | 2022-01-05 3:46PM EDT | 50.00 | 7.40 | 7.40 | 7.70 | +0.90 | +13.85% | 22 | 760 | 0.00% |
| APPS220617P00055000 | 2022-01-05 4:54PM EDT | 55.00 | 10.05 | 10.05 | 10.40 | +1.22 | +13.82% | 47 | 683 | 0.00% |
| APPS220617P00060000 | 2022-01-04 3:35PM EDT | 60.00 | 11.55 | 12.95 | 13.50 | 0.00 | - | 2 | 212 | 0.00% |
| APPS220617P00065000 | 2022-01-05 4:57PM EDT | 65.00 | 16.49 | 16.30 | 16.80 | +1.39 | +9.21% | 1 | 1,125 | 0.00% |
| APPS220617P00070000 | 2022-01-05 4:12PM EDT | 70.00 | 20.50 | 19.95 | 20.50 | +4.30 | +26.54% | 17 | 516 | 0.00% |
| APPS220617P00075000 | 2022-01-05 4:14PM EDT | 75.00 | 24.00 | 23.80 | 24.45 | +3.00 | +14.29% | 1 | 240 | 0.00% |
| APPS220617P00080000 | 2022-01-03 1:22PM EDT | 80.00 | 24.61 | 27.90 | 28.65 | 0.00 | - | 1 | 117 | 0.00% |
| APPS220617P00085000 | 2022-01-03 1:22PM EDT | 85.00 | 28.65 | 32.20 | 32.75 | 0.00 | - | 1 | 99 | 0.00% |
| APPS220617P00090000 | 2021-12-31 1:19PM EDT | 90.00 | 31.60 | 36.55 | 37.30 | 0.00 | - | 1 | 377 | 0.00% |
| APPS220617P00095000 | 2021-12-31 4:19PM EDT | 95.00 | 36.72 | 41.15 | 41.75 | 0.00 | - | 2 | 24 | 0.00% |
| APPS220617P00100000 | 2021-12-28 3:11PM EDT | 100.00 | 41.55 | 45.85 | 46.45 | 0.00 | - | 16 | 35 | 0.00% |
| APPS220617P00105000 | 2021-12-03 12:56PM EDT | 105.00 | 59.42 | 46.00 | 46.50 | 0.00 | - | 1 | 21 | 0.00% |
| APPS220617P00110000 | 2021-11-30 1:06PM EDT | 110.00 | 59.23 | 48.50 | 49.00 | 0.00 | - | 10 | 16 | 0.00% |
| APPS220617P00115000 | 2021-11-30 1:06PM EDT | 115.00 | 64.01 | 53.10 | 53.70 | 0.00 | - | 10 | 11 | 0.00% |
| APPS220617P00120000 | 2021-12-28 10:34AM EDT | 120.00 | 53.90 | 64.95 | 65.65 | 0.00 | - | 1 | 1 | 0.00% |
| APPS220617P00130000 | 2021-11-11 3:07PM EDT | 130.00 | 62.20 | 76.70 | 77.70 | 0.00 | - | 1 | 3 | 0.00% |
| APPS220617P00135000 | 2021-12-13 1:10AM EDT | 135.00 | 86.70 | 79.55 | 80.55 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
