Digital Turbine, Inc. (APPS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
63.80+0.47 (+0.74%)
At close: 4:00PM EDT
64.10 +0.30 (0.47%)
After hours: 07:31PM EDT
After hours: 07:31PM EDT
CallsforJuly 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS210723C00056000 | 2021-06-09 2:18PM EDT | 56.00 | 18.45 | 22.20 | 23.70 | 0.00 | - | 1 | 1 | 1,545.70% |
| APPS210723C00059000 | 2021-06-15 12:28PM EDT | 59.00 | 12.89 | 20.10 | 21.20 | 0.00 | - | 5 | 8 | 1,450.39% |
| APPS210723C00060000 | 2021-06-23 10:09AM EDT | 60.00 | 18.10 | 18.50 | 19.40 | +2.90 | +19.08% | 2 | 7 | 1,341.31% |
| APPS210723C00063000 | 2021-06-24 10:20AM EDT | 63.00 | 15.00 | 15.50 | 16.30 | +5.00 | +50.00% | 1 | 1 | 1,189.45% |
| APPS210723C00063500 | 2021-06-15 9:50AM EDT | 63.50 | 11.23 | 16.20 | 17.10 | 0.00 | - | 11 | 16 | 1,264.06% |
| APPS210723C00064000 | 2021-06-15 12:28PM EDT | 64.00 | 9.10 | 14.60 | 15.60 | 0.00 | - | 5 | 9 | 1,156.54% |
| APPS210723C00065000 | 2021-06-07 3:37PM EDT | 65.00 | 9.65 | 14.30 | 15.30 | 0.00 | - | 1 | 10 | 1,162.30% |
| APPS210723C00065500 | 2021-06-14 12:10AM EDT | 65.50 | 10.10 | 13.60 | 14.60 | 0.00 | - | - | 20 | 1,122.27% |
| APPS210723C00066000 | 2021-06-08 11:22AM EDT | 66.00 | 10.00 | 13.90 | 15.20 | 0.00 | - | - | 1 | 1,171.19% |
| APPS210723C00067000 | 2021-06-11 12:32PM EDT | 67.00 | 9.80 | 13.00 | 14.10 | 0.00 | - | 8 | 8 | 1,121.48% |
| APPS210723C00067500 | 2021-06-21 11:36AM EDT | 67.50 | 4.92 | 12.00 | 12.50 | 0.00 | - | 1 | 12 | 1,035.74% |
| APPS210723C00068500 | 2021-06-08 11:14AM EDT | 68.50 | 8.04 | 11.10 | 12.00 | 0.00 | - | 1 | 9 | 1,009.08% |
| APPS210723C00069000 | 2021-06-18 2:42PM EDT | 69.00 | 4.50 | 10.60 | 11.40 | 0.00 | - | 3 | 7 | 980.47% |
| APPS210723C00070000 | 2021-06-24 11:28AM EDT | 70.00 | 10.00 | 10.70 | 11.20 | +2.50 | +33.33% | 7 | 69 | 1,001.95% |
| APPS210723C00071000 | 2021-06-23 11:13AM EDT | 71.00 | 5.40 | 9.10 | 9.80 | 0.00 | - | 2 | 55 | 913.77% |
| APPS210723C00072000 | 2021-06-22 3:52PM EDT | 72.00 | 5.01 | 8.80 | 9.40 | 0.00 | - | 7 | 9 | 911.33% |
| APPS210723C00072500 | 2021-06-23 11:08AM EDT | 72.50 | 6.40 | 8.90 | 10.10 | +0.70 | +12.28% | 3 | 15 | 952.93% |
| APPS210723C00073500 | 2021-06-17 12:10PM EDT | 73.50 | 4.90 | 7.70 | 8.30 | 0.00 | - | 1 | 2 | 862.79% |
| APPS210723C00076000 | 2021-06-24 9:54AM EDT | 76.00 | 6.10 | 6.20 | 6.60 | +1.84 | +43.19% | 15 | 18 | 794.43% |
| APPS210723C00077000 | 2021-06-24 11:20AM EDT | 77.00 | 5.90 | 5.70 | 6.00 | +2.10 | +55.26% | 209 | 285 | 771.88% |
| APPS210723C00078500 | 2021-06-23 10:00AM EDT | 78.50 | 3.40 | 5.00 | 5.30 | 0.00 | - | 4 | 13 | 745.61% |
| APPS210723C00080000 | 2021-06-24 11:10AM EDT | 80.00 | 4.50 | 4.30 | 4.70 | +1.80 | +66.67% | 63 | 137 | 720.31% |
| APPS210723C00085000 | 2021-06-24 10:06AM EDT | 85.00 | 2.20 | 2.55 | 2.90 | +0.60 | +37.50% | 103 | 64 | 646.29% |
| APPS210723C00090000 | 2021-06-24 10:15AM EDT | 90.00 | 1.55 | 1.60 | 1.85 | +0.58 | +59.79% | 23 | 76 | 610.55% |
| APPS210723C00095000 | 2021-06-22 3:51PM EDT | 95.00 | 0.70 | 0.85 | 1.15 | 0.00 | - | 19 | 48 | 573.83% |
| APPS210723C00110000 | 2021-06-24 9:50AM EDT | 110.00 | 0.25 | 0.10 | 0.40 | -0.20 | -44.44% | 1 | 11 | 542.97% |
PutsforJuly 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS210723P00040000 | 2021-06-09 3:42PM EDT | 40.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 462.50% |
| APPS210723P00055000 | 2021-06-18 12:33PM EDT | 55.00 | 0.45 | 0.15 | 0.45 | 0.00 | - | 1 | 24 | 216.80% |
| APPS210723P00056000 | 2021-06-18 1:17PM EDT | 56.00 | 1.10 | 0.20 | 0.45 | 0.00 | - | 3 | 4 | 201.17% |
| APPS210723P00059000 | 2021-06-23 12:14PM EDT | 59.00 | 0.79 | 0.15 | 0.55 | 0.00 | - | 10 | 12 | 142.97% |
| APPS210723P00060000 | 2021-06-24 10:20AM EDT | 60.00 | 0.55 | 0.40 | 0.55 | -0.21 | -27.63% | 1 | 35 | 136.13% |
| APPS210723P00061500 | 2021-06-08 12:29PM EDT | 61.50 | 2.45 | 0.50 | 0.65 | 0.00 | - | - | 10 | 110.35% |
| APPS210723P00062000 | 2021-06-24 11:54AM EDT | 62.00 | 0.62 | 0.55 | 0.70 | -0.38 | -38.00% | 2 | 18 | 101.76% |
| APPS210723P00062500 | 2021-06-16 10:06AM EDT | 62.50 | 2.30 | 0.60 | 0.75 | 0.00 | - | 2 | 2 | 92.19% |
| APPS210723P00063000 | 2021-06-24 10:58AM EDT | 63.00 | 0.73 | 0.65 | 0.80 | -0.80 | -52.29% | 3 | 22 | 81.45% |
| APPS210723P00064000 | 2021-06-21 2:41PM EDT | 64.00 | 2.90 | 0.70 | 0.90 | 0.00 | - | 4 | 7 | 52.15% |
| APPS210723P00066000 | 2021-06-18 2:11PM EDT | 66.00 | 4.00 | 1.00 | 1.30 | 0.00 | - | 1 | 5 | 0.00% |
| APPS210723P00067000 | 2021-06-24 11:54AM EDT | 67.00 | 1.27 | 1.10 | 1.45 | -2.87 | -69.32% | 1 | 9 | 0.00% |
| APPS210723P00067500 | 2021-06-23 11:51AM EDT | 67.50 | 2.75 | 1.15 | 1.30 | 0.00 | - | 1 | 4 | 0.00% |
| APPS210723P00068500 | 2021-06-17 9:46AM EDT | 68.50 | 4.60 | 1.35 | 1.60 | 0.00 | - | 2 | 7 | 0.00% |
| APPS210723P00069000 | 2021-06-23 11:21AM EDT | 69.00 | 1.51 | 1.45 | 1.60 | -1.74 | -53.54% | 10 | 33 | 0.00% |
| APPS210723P00069500 | 2021-06-14 10:11AM EDT | 69.50 | 5.50 | 1.55 | 1.75 | 0.00 | - | 11 | 31 | 0.00% |
| APPS210723P00070000 | 2021-06-24 12:12PM EDT | 70.00 | 1.75 | 1.65 | 1.85 | -1.50 | -46.15% | 2 | 29 | 0.00% |
| APPS210723P00071000 | 2021-06-22 12:36PM EDT | 71.00 | 5.42 | 2.10 | 2.70 | 0.00 | - | 2 | 2 | 0.00% |
| APPS210723P00072000 | 2021-06-16 12:24PM EDT | 72.00 | 2.75 | 2.35 | 2.60 | -4.10 | -59.85% | 1 | 2 | 0.00% |
| APPS210723P00072500 | 2021-06-17 9:46AM EDT | 72.50 | 6.70 | 2.35 | 2.60 | 0.00 | - | - | 5 | 0.00% |
| APPS210723P00073000 | 2021-06-24 9:50AM EDT | 73.00 | 3.50 | 2.40 | 2.75 | -1.40 | -28.57% | 5 | 1 | 0.00% |
| APPS210723P00075000 | 2021-06-23 12:37PM EDT | 75.00 | 3.90 | 3.50 | 3.80 | -2.10 | -35.00% | 2 | 19 | 0.00% |
| APPS210723P00080000 | 2021-06-23 1:13PM EDT | 80.00 | 9.14 | 5.90 | 6.20 | 0.00 | - | 4 | 5 | 0.00% |
| APPS210723P00085000 | 2021-06-18 12:53PM EDT | 85.00 | 17.86 | 9.00 | 9.90 | 0.00 | - | 9 | 13 | 0.00% |
| APPS210723P00090000 | 2021-06-09 12:38PM EDT | 90.00 | 18.08 | 12.90 | 13.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
