Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240913C00008000 | 2024-09-05 10:20AM EDT | 8.00 | 9.00 | 8.45 | 8.95 | 0.00 | - | - | 6 | 456.25% |
| DJT240913C00010000 | 2024-09-10 2:57PM EDT | 10.00 | 8.66 | 6.45 | 6.95 | 0.00 | - | 70 | 31 | 328.13% |
| DJT240913C00011000 | 2024-09-06 9:32AM EDT | 11.00 | 6.50 | 5.45 | 5.95 | 0.00 | - | 100 | 98 | 275.00% |
| DJT240913C00013000 | 2024-09-11 11:01AM EDT | 13.00 | 2.90 | 3.45 | 3.95 | -3.09 | -51.59% | 39 | 11 | 175.00% |
| DJT240913C00014000 | 2024-09-11 3:58PM EDT | 14.00 | 2.80 | 2.54 | 2.92 | -2.29 | -44.99% | 218 | 131 | 156.25% |
| DJT240913C00014500 | 2024-09-11 3:56PM EDT | 14.50 | 2.30 | 2.18 | 2.39 | -2.30 | -50.00% | 50 | 103 | 159.38% |
| DJT240913C00015000 | 2024-09-11 3:58PM EDT | 15.00 | 1.88 | 1.73 | 1.91 | -1.97 | -51.17% | 541 | 247 | 143.75% |
| DJT240913C00015500 | 2024-09-11 3:59PM EDT | 15.50 | 1.46 | 1.40 | 1.49 | -1.99 | -57.68% | 1,090 | 148 | 148.05% |
| DJT240913C00016000 | 2024-09-11 3:56PM EDT | 16.00 | 1.10 | 1.05 | 1.14 | -2.03 | -64.86% | 3,010 | 170 | 145.70% |
| DJT240913C00016500 | 2024-09-11 3:59PM EDT | 16.50 | 0.88 | 0.75 | 0.83 | -2.02 | -69.66% | 2,165 | 216 | 142.19% |
| DJT240913C00017000 | 2024-09-11 3:59PM EDT | 17.00 | 0.58 | 0.55 | 0.61 | -1.87 | -76.33% | 1,783 | 805 | 146.48% |
| DJT240913C00017500 | 2024-09-11 3:58PM EDT | 17.50 | 0.39 | 0.38 | 0.43 | -1.83 | -82.43% | 783 | 1,126 | 147.66% |
| DJT240913C00018000 | 2024-09-11 3:58PM EDT | 18.00 | 0.35 | 0.27 | 0.33 | -1.60 | -82.05% | 1,697 | 1,368 | 154.69% |
| DJT240913C00018500 | 2024-09-11 3:56PM EDT | 18.50 | 0.22 | 0.20 | 0.23 | -1.50 | -87.21% | 1,444 | 1,404 | 158.98% |
| DJT240913C00019000 | 2024-09-11 3:59PM EDT | 19.00 | 0.18 | 0.16 | 0.18 | -1.39 | -88.54% | 2,858 | 2,383 | 168.75% |
| DJT240913C00019500 | 2024-09-11 3:53PM EDT | 19.50 | 0.13 | 0.12 | 0.14 | -1.27 | -90.71% | 772 | 845 | 175.00% |
| DJT240913C00020000 | 2024-09-11 3:58PM EDT | 20.00 | 0.11 | 0.10 | 0.14 | -1.13 | -91.13% | 4,530 | 8,060 | 190.63% |
| DJT240913C00020500 | 2024-09-11 3:51PM EDT | 20.50 | 0.10 | 0.07 | 0.10 | -1.01 | -90.99% | 340 | 754 | 191.41% |
| DJT240913C00021000 | 2024-09-11 3:59PM EDT | 21.00 | 0.06 | 0.06 | 0.08 | -0.93 | -93.94% | 1,490 | 1,436 | 199.22% |
| DJT240913C00021500 | 2024-09-11 3:59PM EDT | 21.50 | 0.04 | 0.05 | 0.06 | -0.89 | -95.70% | 426 | 556 | 204.69% |
| DJT240913C00022000 | 2024-09-11 3:58PM EDT | 22.00 | 0.05 | 0.05 | 0.05 | -0.78 | -93.98% | 905 | 1,553 | 214.06% |
| DJT240913C00022500 | 2024-09-11 3:58PM EDT | 22.50 | 0.05 | 0.04 | 0.05 | -0.70 | -93.33% | 281 | 1,127 | 223.44% |
| DJT240913C00023000 | 2024-09-11 3:17PM EDT | 23.00 | 0.03 | 0.03 | 0.04 | -0.72 | -96.00% | 348 | 1,137 | 226.56% |
| DJT240913C00023500 | 2024-09-11 2:56PM EDT | 23.50 | 0.04 | 0.03 | 0.04 | -0.64 | -94.12% | 74 | 194 | 239.06% |
| DJT240913C00024000 | 2024-09-11 3:40PM EDT | 24.00 | 0.02 | 0.03 | 0.04 | -0.60 | -96.77% | 314 | 1,090 | 250.00% |
| DJT240913C00024500 | 2024-09-11 3:46PM EDT | 24.50 | 0.02 | 0.02 | 0.03 | -0.55 | -96.49% | 55 | 120 | 250.00% |
| DJT240913C00025000 | 2024-09-11 3:58PM EDT | 25.00 | 0.02 | 0.02 | 0.03 | -0.50 | -96.15% | 1,400 | 3,922 | 259.38% |
| DJT240913C00025500 | 2024-09-11 3:17PM EDT | 25.50 | 0.02 | 0.02 | 0.05 | -0.47 | -95.92% | 93 | 252 | 284.38% |
| DJT240913C00026000 | 2024-09-11 3:43PM EDT | 26.00 | 0.02 | 0.01 | 0.03 | -0.42 | -95.45% | 81 | 511 | 271.88% |
| DJT240913C00026500 | 2024-09-11 12:15PM EDT | 26.50 | 0.01 | 0.01 | 0.02 | -0.41 | -97.62% | 37 | 134 | 268.75% |
| DJT240913C00027000 | 2024-09-11 3:52PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.38 | -97.44% | 64 | 525 | 281.25% |
| DJT240913C00027500 | 2024-09-11 2:45PM EDT | 27.50 | 0.04 | 0.01 | 0.04 | -0.32 | -88.89% | 18 | 104 | 309.38% |
| DJT240913C00028000 | 2024-09-11 2:35PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | -0.32 | -94.12% | 62 | 216 | 281.25% |
| DJT240913C00028500 | 2024-09-11 12:32PM EDT | 28.50 | 0.01 | 0.01 | 0.02 | -0.29 | -96.67% | 18 | 58 | 306.25% |
| DJT240913C00029000 | 2024-09-11 1:57PM EDT | 29.00 | 0.02 | 0.01 | 0.04 | -0.28 | -93.33% | 146 | 179 | 337.50% |
| DJT240913C00029500 | 2024-09-11 3:59PM EDT | 29.50 | 0.04 | 0.01 | 0.03 | -0.20 | -83.33% | 18 | 62 | 334.38% |
| DJT240913C00030000 | 2024-09-11 3:46PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.24 | -96.00% | 497 | 2,485 | 312.50% |
| DJT240913C00030500 | 2024-09-11 2:24PM EDT | 30.50 | 0.01 | 0.00 | 0.03 | -0.22 | -95.65% | 9 | 429 | 337.50% |
| DJT240913C00031000 | 2024-09-11 2:41PM EDT | 31.00 | 0.02 | 0.00 | 0.02 | -0.21 | -91.30% | 31 | 382 | 331.25% |
| DJT240913C00031500 | 2024-09-11 1:40PM EDT | 31.50 | 0.01 | 0.00 | 0.02 | -0.19 | -95.00% | 59 | 119 | 337.50% |
| DJT240913C00032000 | 2024-09-11 3:27PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | -0.18 | -94.74% | 270 | 578 | 343.75% |
| DJT240913C00032500 | 2024-09-11 3:28PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 46 | 24 | 350.00% |
| DJT240913C00033000 | 2024-09-11 3:17PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 197 | 138 | 337.50% |
| DJT240913C00033500 | 2024-09-11 9:38AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 21 | 49 | 337.50% |
| DJT240913C00034000 | 2024-09-11 1:34PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 5 | 304 | 350.00% |
| DJT240913C00035000 | 2024-09-11 1:23PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 97 | 515 | 362.50% |
| DJT240913C00036000 | 2024-09-11 3:35PM EDT | 36.00 | 0.01 | 0.00 | 0.21 | -0.11 | -91.67% | 20 | 104 | 543.75% |
| DJT240913C00037000 | 2024-09-11 11:18AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 5 | 192 | 375.00% |
| DJT240913C00038000 | 2024-09-10 2:04PM EDT | 38.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 27 | 228 | 387.50% |
| DJT240913C00039000 | 2024-09-10 3:59PM EDT | 39.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 29 | 359 | 400.00% |
| DJT240913C00040000 | 2024-09-11 3:56PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 153 | 3,625 | 412.50% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240913P00008000 | 2024-09-11 2:59PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 403 | 375.00% |
| DJT240913P00009000 | 2024-09-11 11:49AM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 349 | 522 | 325.00% |
| DJT240913P00009500 | 2024-09-11 12:00PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 94 | 325.00% |
| DJT240913P00010000 | 2024-09-11 3:47PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 155 | 986 | 300.00% |
| DJT240913P00010500 | 2024-09-11 2:32PM EDT | 10.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 155 | 78 | 275.00% |
| DJT240913P00011000 | 2024-09-11 3:47PM EDT | 11.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 176 | 512 | 262.50% |
| DJT240913P00011500 | 2024-09-11 11:38AM EDT | 11.50 | 0.04 | 0.01 | 0.02 | -0.01 | -20.00% | 4 | 84 | 237.50% |
| DJT240913P00012000 | 2024-09-11 2:33PM EDT | 12.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 284 | 1,349 | 221.88% |
| DJT240913P00012500 | 2024-09-11 3:54PM EDT | 12.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 183 | 320 | 198.44% |
| DJT240913P00013000 | 2024-09-11 3:57PM EDT | 13.00 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 1,084 | 1,361 | 187.50% |
| DJT240913P00013500 | 2024-09-11 3:41PM EDT | 13.50 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 743 | 559 | 173.44% |
| DJT240913P00014000 | 2024-09-11 3:59PM EDT | 14.00 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 1,575 | 1,501 | 159.38% |
| DJT240913P00014500 | 2024-09-11 3:38PM EDT | 14.50 | 0.11 | 0.08 | 0.10 | -0.10 | -47.62% | 881 | 288 | 152.34% |
| DJT240913P00015000 | 2024-09-11 3:56PM EDT | 15.00 | 0.16 | 0.15 | 0.16 | -0.12 | -42.86% | 5,770 | 2,021 | 148.44% |
| DJT240913P00015500 | 2024-09-11 3:59PM EDT | 15.50 | 0.22 | 0.22 | 0.24 | -0.15 | -40.54% | 3,030 | 505 | 138.67% |
| DJT240913P00016000 | 2024-09-11 3:59PM EDT | 16.00 | 0.39 | 0.37 | 0.40 | -0.09 | -18.75% | 3,222 | 1,205 | 139.06% |
| DJT240913P00016500 | 2024-09-11 3:59PM EDT | 16.50 | 0.62 | 0.60 | 0.65 | -0.03 | -4.62% | 750 | 921 | 145.31% |
| DJT240913P00017000 | 2024-09-11 3:54PM EDT | 17.00 | 0.90 | 0.79 | 1.00 | +0.05 | +5.88% | 1,659 | 2,020 | 145.70% |
| DJT240913P00017500 | 2024-09-11 3:59PM EDT | 17.50 | 1.18 | 1.16 | 1.32 | +0.08 | +7.27% | 1,137 | 1,631 | 150.78% |
| DJT240913P00018000 | 2024-09-11 3:58PM EDT | 18.00 | 1.55 | 1.54 | 1.62 | +0.21 | +15.67% | 898 | 2,142 | 144.53% |
| DJT240913P00018500 | 2024-09-11 3:16PM EDT | 18.50 | 2.19 | 1.96 | 2.09 | +0.59 | +36.88% | 497 | 1,051 | 156.25% |
| DJT240913P00019000 | 2024-09-11 3:47PM EDT | 19.00 | 2.50 | 2.38 | 2.56 | +0.58 | +30.21% | 349 | 1,251 | 161.72% |
| DJT240913P00019500 | 2024-09-11 3:44PM EDT | 19.50 | 3.00 | 2.84 | 3.05 | +0.73 | +32.16% | 1,433 | 1,540 | 173.44% |
| DJT240913P00020000 | 2024-09-11 2:26PM EDT | 20.00 | 3.84 | 3.25 | 3.55 | +1.23 | +47.13% | 1,394 | 2,658 | 171.88% |
| DJT240913P00020500 | 2024-09-11 3:35PM EDT | 20.50 | 4.03 | 3.80 | 4.00 | +1.08 | +36.61% | 15 | 131 | 189.06% |
| DJT240913P00021000 | 2024-09-11 2:03PM EDT | 21.00 | 4.85 | 4.20 | 4.60 | +1.50 | +44.78% | 64 | 851 | 204.69% |
| DJT240913P00021500 | 2024-09-11 2:17PM EDT | 21.50 | 5.40 | 4.55 | 5.05 | +1.56 | +40.63% | 8 | 52 | 288.28% |
| DJT240913P00022000 | 2024-09-11 3:17PM EDT | 22.00 | 5.50 | 5.05 | 5.60 | +1.32 | +31.58% | 32 | 286 | 150.00% |
| DJT240913P00022500 | 2024-09-11 10:29AM EDT | 22.50 | 6.75 | 5.55 | 6.05 | +1.94 | +40.33% | 5 | 25 | 321.88% |
| DJT240913P00023000 | 2024-09-11 3:05PM EDT | 23.00 | 6.61 | 6.10 | 6.55 | +1.56 | +30.89% | 57 | 197 | 175.00% |
| DJT240913P00023500 | 2024-09-11 1:42PM EDT | 23.50 | 7.19 | 6.70 | 7.10 | +1.59 | +28.39% | 6 | 8 | 278.13% |
| DJT240913P00024000 | 2024-09-11 1:25PM EDT | 24.00 | 7.60 | 7.20 | 7.60 | +1.65 | +27.73% | 33 | 111 | 290.63% |
| DJT240913P00024500 | 2024-09-06 12:49PM EDT | 24.50 | 7.42 | 7.55 | 8.30 | 0.00 | - | 2 | 1 | 320.31% |
| DJT240913P00025000 | 2024-09-11 3:35PM EDT | 25.00 | 8.36 | 8.05 | 8.55 | +1.41 | +20.29% | 44 | 158 | 396.88% |
| DJT240913P00025500 | 2024-09-06 12:16PM EDT | 25.50 | 8.38 | 8.50 | 9.20 | 0.00 | - | 3 | 5 | 278.13% |
| DJT240913P00026000 | 2024-09-10 3:42PM EDT | 26.00 | 7.78 | 9.00 | 9.55 | 0.00 | - | 8 | 18 | 424.22% |
| DJT240913P00026500 | 2024-09-10 12:19PM EDT | 26.50 | 9.60 | 9.70 | 10.05 | +1.95 | +25.49% | 2 | 4 | 328.13% |
| DJT240913P00027000 | 2024-09-09 12:04PM EDT | 27.00 | 10.88 | 10.10 | 10.55 | +2.05 | +23.22% | 1 | 311 | 250.00% |
| DJT240913P00027500 | 2024-09-11 2:47PM EDT | 27.50 | 10.84 | 10.55 | 11.05 | +2.84 | +35.50% | 11 | 59 | 460.94% |
| DJT240913P00028000 | 2024-09-11 11:51AM EDT | 28.00 | 11.67 | 11.10 | 11.55 | +2.47 | +26.85% | 92 | 171 | 262.50% |
| DJT240913P00028500 | 2024-09-11 9:53AM EDT | 28.50 | 12.50 | 11.70 | 12.10 | +3.35 | +36.61% | 2 | 1 | 392.19% |
| DJT240913P00029000 | 2024-09-11 11:05AM EDT | 29.00 | 13.00 | 12.05 | 12.55 | +2.75 | +26.83% | 7 | 311 | 496.09% |
| DJT240913P00029500 | 2024-09-06 2:26PM EDT | 29.50 | 12.69 | 12.50 | 13.10 | 0.00 | - | 1 | 1 | 530.47% |
| DJT240913P00030000 | 2024-09-11 1:33PM EDT | 30.00 | 13.73 | 13.05 | 13.55 | +2.13 | +18.36% | 35 | 379 | 517.19% |
| DJT240913P00031000 | 2024-09-10 2:37PM EDT | 31.00 | 12.77 | 14.05 | 14.70 | 0.00 | - | 1 | 9 | 414.06% |
| DJT240913P00032000 | 2024-09-09 12:32PM EDT | 32.00 | 16.22 | 15.00 | 15.55 | +2.25 | +16.11% | 1 | 16 | 557.81% |
| DJT240913P00033000 | 2024-09-09 12:09PM EDT | 33.00 | 14.89 | 16.05 | 16.55 | 0.00 | - | 9 | 12 | 576.56% |
| DJT240913P00034000 | 2024-09-09 11:11AM EDT | 34.00 | 16.09 | 17.05 | 17.55 | 0.00 | - | 5 | 2 | 595.31% |
| DJT240913P00035000 | 2024-09-10 1:26PM EDT | 35.00 | 16.35 | 18.00 | 18.55 | 0.00 | - | 8 | 53 | 612.50% |
| DJT240913P00036000 | 2024-08-02 11:03AM EDT | 36.00 | 11.10 | 15.95 | 18.05 | 0.00 | - | 1 | 1 | 0.00% |
| DJT240913P00037000 | 2024-09-10 9:42AM EDT | 37.00 | 19.04 | 20.05 | 20.80 | 0.00 | - | 7 | 10 | 559.38% |
| DJT240913P00038000 | 2024-09-09 9:43AM EDT | 38.00 | 20.01 | 21.05 | 21.55 | 0.00 | - | 1 | 24 | 660.94% |
| DJT240913P00039000 | 2024-09-09 1:19PM EDT | 39.00 | 20.83 | 22.05 | 22.90 | 0.00 | - | 1 | 2 | 628.13% |
| DJT240913P00040000 | 2024-09-09 12:10PM EDT | 40.00 | 22.35 | 23.00 | 23.60 | 0.00 | - | 4 | 18 | 718.75% |
© 2024 Yahoo. All rights reserved.