U.S. markets closed

Digital Turbine, Inc. (APPS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
70.54-5.23 (-6.90%)
At close: 4:00PM EDT
70.57 +0.03 (0.04%)
After hours: 05:21PM EDT
In The Money
Show:ListStraddle
CallsforOctober 1, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS211001C000300002021-09-27 12:30PM EDT30.0045.9040.1041.000.00-17287.50%
APPS211001C000350002021-09-27 12:49PM EDT35.0040.3035.1035.900.00-33391.80%
APPS211001C000400002021-08-31 9:31AM EDT40.0018.0029.9031.400.00-18264.84%
APPS211001C000450002021-09-23 9:33AM EDT45.0025.4125.2025.900.00-10159.38%
APPS211001C000460002021-09-28 1:46PM EDT46.0025.3024.3024.80-1.19-4.49%316153.13%
APPS211001C000470002021-09-28 11:02AM EDT47.0024.0023.3023.80+10.20+73.91%38143.75%
APPS211001C000480002021-09-28 11:47AM EDT48.0022.2022.2022.70+3.10+16.23%310200.78%
APPS211001C000490002021-09-28 10:08AM EDT49.0021.8021.3021.90+1.90+9.55%111163.28%
APPS211001C000500002021-09-28 10:25AM EDT50.0021.0020.3020.90-2.30-9.87%1069155.47%
APPS211001C000510002021-09-23 11:17AM EDT51.0022.3019.3019.800.00-435118.75%
APPS211001C000520002021-09-28 10:00AM EDT52.0019.6018.3018.90-1.32-6.31%436139.84%
APPS211001C000530002021-09-24 9:56AM EDT53.0018.9817.4017.800.00-6105132.03%
APPS211001C000540002021-09-24 3:25PM EDT54.0019.5016.1016.800.00-60162.50%
APPS211001C000550002021-09-28 12:11PM EDT55.0016.0015.4015.80-4.80-23.08%1123117.19%
APPS211001C000560002021-09-27 2:51PM EDT56.0015.0014.3014.80-5.39-26.43%32687.50%
APPS211001C000570002021-09-28 1:21PM EDT57.0013.9013.3013.80-1.59-10.26%74581.25%
APPS211001C000580002021-09-28 3:57PM EDT58.0012.7012.3012.80-5.30-29.44%75575.00%
APPS211001C000590002021-09-23 11:07AM EDT59.0014.2711.3011.800.00-52368.75%
APPS211001C000600002021-09-28 12:11PM EDT60.0011.0510.4010.90-4.55-29.17%429490.43%
APPS211001C000610002021-09-27 11:40AM EDT61.0015.399.3010.400.00-562104.69%
APPS211001C000620002021-09-28 9:46AM EDT62.009.708.508.90-3.70-27.61%111681.45%
APPS211001C000630002021-09-28 3:22PM EDT63.008.657.607.90-4.60-34.72%211178.32%
APPS211001C000640002021-09-28 3:58PM EDT64.006.906.707.00-5.40-43.90%9077.73%
APPS211001C000650002021-09-28 3:53PM EDT65.005.805.806.10-5.09-46.74%3521875.10%
APPS211001C000660002021-09-28 3:16PM EDT66.006.044.805.30-4.47-42.53%11921270.80%
APPS211001C000670002021-09-28 3:58PM EDT67.004.404.204.50-4.50-50.56%4525974.12%
APPS211001C000680002021-09-28 3:30PM EDT68.003.903.403.80-3.58-47.86%34418572.27%
APPS211001C000690002021-09-28 3:37PM EDT69.003.002.803.10-4.52-60.11%7017971.78%
APPS211001C000700002021-09-28 3:59PM EDT70.002.402.302.40-3.77-61.10%1701,28170.51%
APPS211001C000710002021-09-28 3:58PM EDT71.001.791.751.90-3.50-66.16%22313469.24%
APPS211001C000715002021-09-28 3:58PM EDT71.501.661.501.70-3.84-69.82%945168.95%
APPS211001C000720002021-09-28 3:53PM EDT72.001.351.301.50-3.65-73.00%1,3447368.85%
APPS211001C000725002021-09-28 3:44PM EDT72.501.331.151.30-2.57-65.90%494068.95%
APPS211001C000730002021-09-28 3:59PM EDT73.001.071.001.10-2.55-70.44%4216668.36%
APPS211001C000735002021-09-28 3:44PM EDT73.500.970.851.00-2.45-71.64%465269.14%
APPS211001C000740002021-09-28 3:59PM EDT74.000.790.700.85-2.40-75.24%13643168.26%
APPS211001C000750002021-09-28 3:59PM EDT75.000.580.500.65-1.87-76.33%7691,07268.85%
APPS211001C000760002021-09-28 3:57PM EDT76.000.350.350.45-1.50-81.08%19819068.16%
APPS211001C000765002021-09-28 3:39PM EDT76.500.350.300.40-1.25-78.12%3947969.14%
APPS211001C000770002021-09-28 2:46PM EDT77.000.460.250.35-1.39-75.14%31715369.63%
APPS211001C000780002021-09-28 3:59PM EDT78.000.240.150.25-0.87-78.38%165068.95%
APPS211001C000790002021-09-28 3:53PM EDT79.000.150.100.20-0.70-82.35%3811570.70%
APPS211001C000800002021-09-28 3:57PM EDT80.000.150.100.15-0.47-75.81%3871,35773.63%
APPS211001C000810002021-09-28 3:17PM EDT81.000.150.050.20-0.31-67.39%6411079.30%
APPS211001C000820002021-09-28 3:21PM EDT82.000.150.050.10-0.30-66.67%578877.34%
APPS211001C000830002021-09-28 11:50AM EDT83.000.050.050.10-0.22-81.48%115982.42%
APPS211001C000840002021-09-28 10:26AM EDT84.000.070.000.10-0.13-65.00%215981.64%
APPS211001C000850002021-09-28 1:55PM EDT85.000.070.000.10-0.08-53.33%6827286.33%
APPS211001C000900002021-09-27 3:34PM EDT90.000.050.000.050.00-459498.44%
APPS211001C000950002021-09-23 3:47PM EDT95.000.050.000.100.00--4128.13%
PutsforOctober 1, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPS211001P000350002021-09-24 2:37PM EDT35.000.050.000.500.00-1023366.41%
APPS211001P000400002021-09-28 1:33PM EDT40.000.030.000.05-0.05-62.50%861217.19%
APPS211001P000450002021-09-21 9:37AM EDT45.000.050.000.050.00-1131176.56%
APPS211001P000460002021-09-08 1:01PM EDT46.000.250.000.250.00-560210.94%
APPS211001P000470002021-09-21 1:44PM EDT47.000.090.000.100.00-5100175.00%
APPS211001P000480002021-09-07 3:07PM EDT48.000.300.000.300.00-8086198.44%
APPS211001P000490002021-09-21 9:34AM EDT49.000.130.000.150.00-120168.75%
APPS211001P000500002021-09-22 12:18PM EDT50.000.050.000.050.00-260138.28%
APPS211001P000510002021-09-27 9:39AM EDT51.000.050.000.050.00-114131.25%
APPS211001P000520002021-09-24 10:22AM EDT52.000.050.000.300.00-319162.50%
APPS211001P000530002021-09-27 1:22PM EDT53.000.040.000.050.00-1268117.19%
APPS211001P000540002021-09-22 9:49AM EDT54.000.200.000.050.00-432110.16%
APPS211001P000550002021-09-28 10:17AM EDT55.000.040.000.10-0.01-20.00%3164114.06%
APPS211001P000560002021-09-24 9:40AM EDT56.000.020.000.050.00-14096.88%
APPS211001P000570002021-09-27 12:38PM EDT57.000.050.000.200.00-3266111.72%
APPS211001P000580002021-09-28 1:15PM EDT58.000.070.050.10+0.02+40.00%17598.83%
APPS211001P000590002021-09-28 1:15PM EDT59.000.100.050.10+0.05+100.00%215291.41%
APPS211001P000600002021-09-28 2:06PM EDT60.000.080.000.15-0.02-20.00%3065184.38%
APPS211001P000610002021-09-28 1:18PM EDT61.000.110.000.15+0.06+120.00%1255976.95%
APPS211001P000620002021-09-28 3:28PM EDT62.000.150.100.20+0.07+87.50%236280.27%
APPS211001P000630002021-09-28 2:10PM EDT63.000.250.150.25+0.20+400.00%5913777.34%
APPS211001P000640002021-09-28 3:53PM EDT64.000.330.250.35+0.17+106.25%425277.05%
APPS211001P000650002021-09-28 3:57PM EDT65.000.380.350.45+0.31+442.86%19738874.41%
APPS211001P000660002021-09-28 2:42PM EDT66.000.500.500.60+0.40+400.00%6912572.85%
APPS211001P000670002021-09-28 3:52PM EDT67.000.760.700.80+0.61+406.67%7011771.48%
APPS211001P000680002021-09-28 3:55PM EDT68.000.990.951.10+0.79+395.00%52445170.90%
APPS211001P000690002021-09-28 3:37PM EDT69.001.251.301.45+1.00+400.00%10613970.51%
APPS211001P000700002021-09-28 3:54PM EDT70.001.801.651.85+1.45+414.29%10928868.46%
APPS211001P000710002021-09-28 2:26PM EDT71.001.952.202.35+1.47+306.25%1106668.95%
APPS211001P000715002021-09-28 12:42PM EDT71.502.452.102.70+1.70+226.67%36963.43%
APPS211001P000720002021-09-28 3:12PM EDT72.002.152.753.10+1.50+230.77%829771.09%
APPS211001P000725002021-09-28 2:35PM EDT72.502.903.003.30+2.15+286.67%596367.68%
APPS211001P000730002021-09-28 2:19PM EDT73.003.363.403.60+2.56+320.00%475968.02%
APPS211001P000735002021-09-28 12:42PM EDT73.503.703.704.00+2.70+270.00%243667.77%
APPS211001P000740002021-09-28 3:53PM EDT74.004.304.104.50+3.06+246.77%7613270.90%
APPS211001P000750002021-09-28 12:47PM EDT75.004.804.805.20+3.15+190.91%3211267.19%
APPS211001P000760002021-09-28 1:29PM EDT76.005.805.706.00+3.73+180.19%194467.68%
APPS211001P000770002021-09-28 10:10AM EDT77.006.306.506.90+3.71+143.24%14465.43%
APPS211001P000800002021-09-28 9:46AM EDT80.008.309.409.90+1.30+18.57%121480.66%
APPS211001P000850002021-09-28 10:16AM EDT85.0013.6014.2014.80+1.50+12.40%4583.59%
APPS211001P000950002021-09-21 11:30AM EDT95.0031.0024.2024.800.00--0124.22%