Canada markets closed

Digital Turbine, Inc. (APPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.10+3.87 (+6.32%)
At close: 4:00PM EDT

64.88 -0.22 (-0.34%)
After hours: 7:07PM EDT

In The Money
Show:ListStraddle
CallsforMay 7, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210507C000400002021-05-03 12:38PM EDT40.0024.6524.8025.80-5.94-19.42%22518.75%
APPS210507C000500002021-04-23 10:44AM EDT50.0024.2014.5016.200.00-1010324.22%
APPS210507C000550002021-05-07 12:58PM EDT55.0010.709.9010.70+5.00+87.72%3842215.63%
APPS210507C000600002021-05-07 3:06PM EDT60.004.805.005.40+2.81+141.21%270290103.91%
APPS210507C000650002021-05-07 3:55PM EDT65.000.350.000.35+0.12+52.17%1,5971,29121.88%
APPS210507C000660002021-05-07 3:44PM EDT66.000.030.000.05-0.07-70.00%30716723.05%
APPS210507C000665002021-05-07 3:04PM EDT66.500.010.000.05-0.09-90.00%27113331.45%
APPS210507C000670002021-05-07 3:35PM EDT67.000.030.000.05-0.12-80.00%812939.45%
APPS210507C000675002021-05-07 3:06PM EDT67.500.050.000.05-0.04-44.44%433646.88%
APPS210507C000680002021-05-07 1:49PM EDT68.000.030.000.05-0.02-40.00%1069053.91%
APPS210507C000685002021-05-07 11:16AM EDT68.500.100.000.05+0.02+25.00%3220453.13%
APPS210507C000690002021-05-07 11:39AM EDT69.000.050.000.05-0.10-66.67%4612959.38%
APPS210507C000700002021-05-07 11:20AM EDT70.000.010.000.05-0.04-80.00%3428071.09%
APPS210507C000710002021-05-07 9:30AM EDT71.000.050.000.05+0.01+25.00%527782.81%
APPS210507C000715002021-05-07 11:06AM EDT71.500.040.000.05-0.06-60.00%3318488.28%
APPS210507C000720002021-05-07 3:58PM EDT72.000.050.000.05+0.02+66.67%724993.75%
APPS210507C000725002021-05-06 2:58PM EDT72.500.040.000.05-0.01-20.00%214699.22%
APPS210507C000730002021-05-07 9:31AM EDT73.000.030.000.05-0.02-40.00%9115104.69%
APPS210507C000735002021-05-06 9:39AM EDT73.500.050.000.05-0.05-50.00%14386109.38%
APPS210507C000740002021-05-07 2:41PM EDT74.000.030.000.05+0.02+200.00%1198115.63%
APPS210507C000745002021-05-06 1:18PM EDT74.500.050.000.050.00-1445120.31%
APPS210507C000750002021-05-07 3:58PM EDT75.000.010.000.05-0.01-50.00%65864125.00%
APPS210507C000755002021-05-06 11:09AM EDT75.500.100.000.050.00-290129.69%
APPS210507C000760002021-05-07 10:05AM EDT76.000.010.000.05-0.04-80.00%6419134.38%
APPS210507C000765002021-05-06 9:44AM EDT76.500.050.000.050.00-1272140.63%
APPS210507C000770002021-05-07 3:36PM EDT77.000.030.000.05-0.02-40.00%1487145.31%
APPS210507C000775002021-05-07 12:57PM EDT77.500.030.000.05-0.02-40.00%99178150.00%
APPS210507C000780002021-05-07 12:18PM EDT78.000.030.000.050.00-13292154.69%
APPS210507C000785002021-05-07 2:35PM EDT78.500.050.000.050.00-4110159.38%
APPS210507C000790002021-05-07 2:41PM EDT79.000.040.000.05-0.04-50.00%24278164.06%
APPS210507C000795002021-05-05 10:53AM EDT79.500.070.000.050.00-1054168.75%
APPS210507C000800002021-05-07 2:41PM EDT80.000.030.000.05-0.02-40.00%341,069171.88%
APPS210507C000805002021-05-04 9:59AM EDT80.500.030.000.05-0.07-70.00%741176.56%
APPS210507C000810002021-05-06 1:51PM EDT81.000.040.000.250.00-593232.03%
APPS210507C000815002021-05-04 3:28PM EDT81.500.030.000.350.00-589252.34%
APPS210507C000820002021-05-07 3:19PM EDT82.000.030.000.05+0.02+200.00%15101190.63%
APPS210507C000825002021-05-07 11:02AM EDT82.500.050.000.300.00-154255.47%
APPS210507C000830002021-05-04 11:17AM EDT83.000.030.000.100.00-1159217.97%
APPS210507C000840002021-05-04 11:27AM EDT84.000.100.000.05+0.05+100.00%1127206.25%
APPS210507C000850002021-05-06 1:41PM EDT85.000.010.000.050.00-13172215.63%
APPS210507C000860002021-05-07 11:32AM EDT86.000.050.000.050.00-365223.44%
APPS210507C000865002021-04-29 3:12PM EDT86.500.200.000.050.00-111228.13%
APPS210507C000870002021-05-05 9:39AM EDT87.000.100.000.10+0.05+100.00%134253.13%
APPS210507C000880002021-05-05 1:01PM EDT88.000.030.000.050.00-1199239.06%
APPS210507C000890002021-05-06 3:00PM EDT89.000.050.000.050.00-245246.88%
APPS210507C000900002021-05-06 9:48AM EDT90.000.050.000.050.00-2236253.13%
APPS210507C000910002021-04-30 10:24AM EDT91.000.250.000.300.00-17336.72%
APPS210507C000930002021-04-30 9:33AM EDT93.000.100.000.050.00-325276.56%
APPS210507C000950002021-04-30 3:56PM EDT95.000.100.000.050.00-13105290.63%
APPS210507C001000002021-05-07 11:29AM EDT100.000.050.000.050.00-1241325.00%
APPS210507C001050002021-04-28 3:11PM EDT105.000.100.000.200.00-524423.44%
APPS210507C001100002021-04-30 1:18PM EDT110.000.050.000.050.00-423384.38%
APPS210507C001150002021-04-14 1:59PM EDT115.000.050.000.300.00-1218517.19%
APPS210507C001200002021-04-19 12:02AM EDT120.000.90-0.150.00--1548.44%
APPS210507C001250002021-04-15 10:31AM EDT125.000.050.000.300.00-1310578.13%
PutsforMay 7, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210507P000400002021-04-30 10:41AM EDT40.000.010.000.200.00-12461.72%
APPS210507P000450002021-03-29 2:27PM EDT45.000.700.000.900.00--1486.72%
APPS210507P000500002021-04-26 9:37AM EDT50.000.070.000.300.00-144292.19%
APPS210507P000550002021-05-07 12:51PM EDT55.000.020.000.05-0.13-86.67%2141148.44%
APPS210507P000600002021-05-07 2:07PM EDT60.000.040.000.05-0.81-95.29%21667579.69%
APPS210507P000650002021-05-07 3:49PM EDT65.000.050.000.15-3.75-98.68%35832114.45%
APPS210507P000660002021-05-07 3:23PM EDT66.001.090.601.05-4.25-79.59%10612534.18%
APPS210507P000665002021-05-07 3:19PM EDT66.501.650.951.80-2.73-62.33%815268.36%
APPS210507P000670002021-05-07 3:23PM EDT67.002.181.352.10-3.74-63.18%3812359.77%
APPS210507P000675002021-05-07 3:55PM EDT67.502.202.002.50-3.50-61.40%2232255.86%
APPS210507P000680002021-05-07 3:41PM EDT68.002.832.503.00-4.37-60.69%6820263.67%
APPS210507P000685002021-05-07 1:48PM EDT68.503.462.254.20-4.14-54.47%367148.54%
APPS210507P000690002021-05-07 2:06PM EDT69.003.733.704.00-4.77-56.12%2412478.91%
APPS210507P000700002021-05-07 3:57PM EDT70.004.704.705.00-4.21-47.25%13929693.36%
APPS210507P000710002021-05-07 12:41PM EDT71.006.045.706.10-2.65-30.49%127450.00%
APPS210507P000715002021-05-07 2:58PM EDT71.506.306.206.90-4.27-40.40%450124.61%
APPS210507P000720002021-05-07 3:50PM EDT72.006.806.607.10-2.60-27.66%37161141.02%
APPS210507P000725002021-05-07 2:23PM EDT72.508.207.207.60-2.01-19.69%156650.00%
APPS210507P000730002021-05-07 3:57PM EDT73.007.907.408.10-2.15-21.39%3865155.08%
APPS210507P000735002021-05-07 3:36PM EDT73.508.808.108.80-3.69-29.54%370122.66%
APPS210507P000740002021-05-07 12:41PM EDT74.009.208.009.10-3.70-28.68%836168.75%
APPS210507P000745002021-05-05 9:42AM EDT74.505.328.3010.000.00-335236.13%
APPS210507P000750002021-05-07 2:02PM EDT75.0010.179.6010.20-4.28-29.62%2912850.00%
APPS210507P000755002021-05-04 10:10AM EDT75.507.909.4011.000.00-115251.37%
APPS210507P000760002021-05-07 3:57PM EDT76.0010.9010.1011.20-4.30-28.29%944214.06%
APPS210507P000765002021-05-04 12:08PM EDT76.5010.0910.5011.80-0.01-0.10%147237.50%
APPS210507P000770002021-05-07 10:24AM EDT77.0011.9311.3012.30+3.33+38.72%213244.14%
APPS210507P000775002021-05-06 9:37AM EDT77.5011.7011.3013.000.00-212280.66%
APPS210507P000780002021-05-06 10:53AM EDT78.0013.8512.0013.30-1.05-7.05%214257.42%
APPS210507P000785002021-04-12 12:13PM EDT78.503.3711.9014.800.00-21388.28%
APPS210507P000790002021-05-06 10:53AM EDT79.0016.0212.9014.500.00-29301.56%
APPS210507P000795002021-05-06 11:08AM EDT79.5017.2013.3015.300.00-416347.66%
APPS210507P000800002021-05-07 2:56PM EDT80.0015.4014.6015.10-4.70-23.38%157168242.19%
APPS210507P000805002021-05-06 11:09AM EDT80.5018.6014.5016.000.00-313321.48%
APPS210507P000810002021-05-05 3:56PM EDT81.0014.2014.9016.600.00-1012342.38%
APPS210507P000815002021-04-28 10:13AM EDT81.508.8015.3017.100.00-517349.02%
APPS210507P000820002021-05-06 11:07AM EDT82.0016.3016.5017.10-2.60-13.76%5961264.45%
APPS210507P000825002021-04-26 11:24AM EDT82.508.1016.0018.700.00-23437.11%
APPS210507P000830002021-05-06 11:07AM EDT83.0021.9017.0018.600.00-1824368.36%
APPS210507P000840002021-05-05 2:10PM EDT84.0015.3217.9019.600.00-25380.86%
APPS210507P000850002021-05-07 12:06PM EDT85.0019.5019.1020.30+2.40+14.04%816342.19%
APPS210507P000860002021-05-07 12:06PM EDT86.0020.8520.0021.50+7.07+51.31%514389.45%
APPS210507P000865002021-04-21 10:53AM EDT86.5015.4219.6022.700.00--1490.82%
APPS210507P000870002021-05-05 2:10PM EDT87.0018.8720.2022.900.00-20459.77%
APPS210507P000880002021-05-04 1:21PM EDT88.0021.5021.1023.90+1.60+8.04%22471.88%
APPS210507P000890002021-04-19 12:02AM EDT89.007.7023.0024.600.00--4439.84%
APPS210507P000900002021-05-07 11:17AM EDT90.0024.1823.9025.40+2.80+13.10%111416.02%
APPS210507P001050002021-04-20 2:43PM EDT105.0035.9038.8040.700.00--6615.23%
APPS210507P001200002021-04-26 12:21PM EDT120.0043.9053.9055.500.00-88692.97%
APPS210507P001250002021-04-26 11:14AM EDT125.0049.5059.0060.400.00-18702.73%
APPS210507P001300002021-04-23 1:22PM EDT130.0055.7064.0065.500.00-67760.16%