Canada Markets closed

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
In The Money
Show:ListStraddle
CallsforJuly 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210723C000560002021-06-09 2:18PM EDT56.0018.4522.2023.700.00-111,545.70%
APPS210723C000590002021-06-15 12:28PM EDT59.0012.8920.1021.200.00-581,450.39%
APPS210723C000600002021-06-23 10:09AM EDT60.0018.1018.5019.40+2.90+19.08%271,341.31%
APPS210723C000630002021-06-24 10:20AM EDT63.0015.0015.5016.30+5.00+50.00%111,189.45%
APPS210723C000635002021-06-15 9:50AM EDT63.5011.2316.2017.100.00-11161,264.06%
APPS210723C000640002021-06-15 12:28PM EDT64.009.1014.6015.600.00-591,156.54%
APPS210723C000650002021-06-07 3:37PM EDT65.009.6514.3015.300.00-1101,162.30%
APPS210723C000655002021-06-14 12:10AM EDT65.5010.1013.6014.600.00--201,122.27%
APPS210723C000660002021-06-08 11:22AM EDT66.0010.0013.9015.200.00--11,171.19%
APPS210723C000670002021-06-11 12:32PM EDT67.009.8013.0014.100.00-881,121.48%
APPS210723C000675002021-06-21 11:36AM EDT67.504.9212.0012.500.00-1121,035.74%
APPS210723C000685002021-06-08 11:14AM EDT68.508.0411.1012.000.00-191,009.08%
APPS210723C000690002021-06-18 2:42PM EDT69.004.5010.6011.400.00-37980.47%
APPS210723C000700002021-06-24 11:28AM EDT70.0010.0010.7011.20+2.50+33.33%7691,001.95%
APPS210723C000710002021-06-23 11:13AM EDT71.005.409.109.800.00-255913.77%
APPS210723C000720002021-06-22 3:52PM EDT72.005.018.809.400.00-79911.33%
APPS210723C000725002021-06-23 11:08AM EDT72.506.408.9010.10+0.70+12.28%315952.93%
APPS210723C000735002021-06-17 12:10PM EDT73.504.907.708.300.00-12862.79%
APPS210723C000760002021-06-24 9:54AM EDT76.006.106.206.60+1.84+43.19%1518794.43%
APPS210723C000770002021-06-24 11:20AM EDT77.005.905.706.00+2.10+55.26%209285771.88%
APPS210723C000785002021-06-23 10:00AM EDT78.503.405.005.300.00-413745.61%
APPS210723C000800002021-06-24 11:10AM EDT80.004.504.304.70+1.80+66.67%63137720.31%
APPS210723C000850002021-06-24 10:06AM EDT85.002.202.552.90+0.60+37.50%10364646.29%
APPS210723C000900002021-06-24 10:15AM EDT90.001.551.601.85+0.58+59.79%2376610.55%
APPS210723C000950002021-06-22 3:51PM EDT95.000.700.851.150.00-1948573.83%
APPS210723C001100002021-06-24 9:50AM EDT110.000.250.100.40-0.20-44.44%111542.97%
PutsforJuly 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS210723P000400002021-06-09 3:42PM EDT40.000.200.000.250.00-22462.50%
APPS210723P000550002021-06-18 12:33PM EDT55.000.450.150.450.00-124216.80%
APPS210723P000560002021-06-18 1:17PM EDT56.001.100.200.450.00-34201.17%
APPS210723P000590002021-06-23 12:14PM EDT59.000.790.150.550.00-1012142.97%
APPS210723P000600002021-06-24 10:20AM EDT60.000.550.400.55-0.21-27.63%135136.13%
APPS210723P000615002021-06-08 12:29PM EDT61.502.450.500.650.00--10110.35%
APPS210723P000620002021-06-24 11:54AM EDT62.000.620.550.70-0.38-38.00%218101.76%
APPS210723P000625002021-06-16 10:06AM EDT62.502.300.600.750.00-2292.19%
APPS210723P000630002021-06-24 10:58AM EDT63.000.730.650.80-0.80-52.29%32281.45%
APPS210723P000640002021-06-21 2:41PM EDT64.002.900.700.900.00-4752.15%
APPS210723P000660002021-06-18 2:11PM EDT66.004.001.001.300.00-150.00%
APPS210723P000670002021-06-24 11:54AM EDT67.001.271.101.45-2.87-69.32%190.00%
APPS210723P000675002021-06-23 11:51AM EDT67.502.751.151.300.00-140.00%
APPS210723P000685002021-06-17 9:46AM EDT68.504.601.351.600.00-270.00%
APPS210723P000690002021-06-23 11:21AM EDT69.001.511.451.60-1.74-53.54%10330.00%
APPS210723P000695002021-06-14 10:11AM EDT69.505.501.551.750.00-11310.00%
APPS210723P000700002021-06-24 12:12PM EDT70.001.751.651.85-1.50-46.15%2290.00%
APPS210723P000710002021-06-22 12:36PM EDT71.005.422.102.700.00-220.00%
APPS210723P000720002021-06-16 12:24PM EDT72.002.752.352.60-4.10-59.85%120.00%
APPS210723P000725002021-06-17 9:46AM EDT72.506.702.352.600.00--50.00%
APPS210723P000730002021-06-24 9:50AM EDT73.003.502.402.75-1.40-28.57%510.00%
APPS210723P000750002021-06-23 12:37PM EDT75.003.903.503.80-2.10-35.00%2190.00%
APPS210723P000800002021-06-23 1:13PM EDT80.009.145.906.200.00-450.00%
APPS210723P000850002021-06-18 12:53PM EDT85.0017.869.009.900.00-9130.00%
APPS210723P000900002021-06-09 12:38PM EDT90.0018.0812.9013.500.00-110.00%