Canada Markets open in 7 hrs 42 mins

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
25.74-1.65 (-6.02%)
At close: 04:00PM EDT
26.00 +0.26 (+1.01%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS220617C000300002022-01-05 4:47PM EDT30.0027.2426.9027.80-2.76-9.20%1100.00%
APPS220617C000350002021-12-28 12:01PM EDT35.0032.1022.9023.400.00-2511,157.81%
APPS220617C000400002022-01-05 3:45PM EDT40.0019.8619.3019.90-3.79-16.03%299879.20%
APPS220617C000450002022-01-05 3:57PM EDT45.0016.2016.1016.60-4.55-21.93%1101728.13%
APPS220617C000500002022-01-05 4:42PM EDT50.0013.6813.3013.75-2.97-17.84%24326629.35%
APPS220617C000550002022-01-05 4:43PM EDT55.0011.2710.9011.40-2.73-19.50%321,598560.06%
APPS220617C000600002022-01-05 4:25PM EDT60.009.009.059.30-2.70-23.08%120909508.98%
APPS220617C000650002022-01-05 4:56PM EDT65.007.757.307.75-1.70-17.99%321,077469.34%
APPS220617C000700002022-01-05 4:59PM EDT70.006.206.006.35-1.80-22.50%227681438.38%
APPS220617C000750002022-01-05 4:54PM EDT75.005.245.055.30-1.41-21.20%671,084417.19%
APPS220617C000800002022-01-05 3:54PM EDT80.004.354.154.40-0.95-17.92%11452397.27%
APPS220617C000850002022-01-05 4:47PM EDT85.003.543.453.70-0.21-5.60%19139382.18%
APPS220617C000900002022-01-05 4:08PM EDT90.002.802.893.10-0.86-23.50%14786369.38%
APPS220617C000950002022-01-04 2:08PM EDT95.002.792.312.770.00-4181359.47%
APPS220617C001000002022-01-05 1:17PM EDT100.002.431.932.28+0.10+4.29%15228348.54%
APPS220617C001050002022-01-04 3:39PM EDT105.002.101.641.980.00-220341.99%
APPS220617C001100002022-01-03 11:32AM EDT110.002.231.412.030.00-2086344.43%
APPS220617C001150002022-01-05 4:20PM EDT115.001.351.231.49-0.25-15.62%146331.84%
APPS220617C001200002022-01-05 4:54PM EDT120.001.271.111.39-0.53-29.44%218331.45%
APPS220617C001250002021-12-29 4:11PM EDT125.001.450.922.120.00-186352.34%
APPS220617C001300002022-01-04 4:42PM EDT130.001.150.831.160.00-760326.47%
APPS220617C001350002021-12-31 2:14PM EDT135.001.100.750.980.00-4215322.46%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS220617P000300002022-01-05 3:36PM EDT30.001.201.261.47+0.28+30.43%154790.00%
APPS220617P000350002022-01-05 4:34PM EDT35.002.302.192.39+0.65+39.39%146170.00%
APPS220617P000400002022-01-05 1:11PM EDT40.003.103.503.75+0.45+16.98%1970.00%
APPS220617P000450002022-01-05 2:55PM EDT45.004.955.255.45+0.30+6.45%137300.00%
APPS220617P000500002022-01-05 3:46PM EDT50.007.407.407.70+0.90+13.85%227600.00%
APPS220617P000550002022-01-05 4:54PM EDT55.0010.0510.0510.40+1.22+13.82%476830.00%
APPS220617P000600002022-01-04 3:35PM EDT60.0011.5512.9513.500.00-22120.00%
APPS220617P000650002022-01-05 4:57PM EDT65.0016.4916.3016.80+1.39+9.21%11,1250.00%
APPS220617P000700002022-01-05 4:12PM EDT70.0020.5019.9520.50+4.30+26.54%175160.00%
APPS220617P000750002022-01-05 4:14PM EDT75.0024.0023.8024.45+3.00+14.29%12400.00%
APPS220617P000800002022-01-03 1:22PM EDT80.0024.6127.9028.650.00-11170.00%
APPS220617P000850002022-01-03 1:22PM EDT85.0028.6532.2032.750.00-1990.00%
APPS220617P000900002021-12-31 1:19PM EDT90.0031.6036.5537.300.00-13770.00%
APPS220617P000950002021-12-31 4:19PM EDT95.0036.7241.1541.750.00-2240.00%
APPS220617P001000002021-12-28 3:11PM EDT100.0041.5545.8546.450.00-16350.00%
APPS220617P001050002021-12-03 12:56PM EDT105.0059.4246.0046.500.00-1210.00%
APPS220617P001100002021-11-30 1:06PM EDT110.0059.2348.5049.000.00-10160.00%
APPS220617P001150002021-11-30 1:06PM EDT115.0064.0153.1053.700.00-10110.00%
APPS220617P001200002021-12-28 10:34AM EDT120.0053.9064.9565.650.00-110.00%
APPS220617P001300002021-11-11 3:07PM EDT130.0062.2076.7077.700.00-130.00%
APPS220617P001350002021-12-13 1:10AM EDT135.0086.7079.5580.550.00--10.00%