Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241004C00005000 | 2024-09-24 9:33AM EDT | 5.00 | 7.07 | 10.15 | 12.00 | 0.00 | - | 10 | 0 | 2,071.88% |
| DJT241004C00006000 | 2024-10-01 10:38AM EDT | 6.00 | 9.90 | 8.25 | 12.40 | 0.00 | - | 4 | 0 | 2,948.44% |
| DJT241004C00007000 | 2024-09-30 1:11PM EDT | 7.00 | 8.49 | 8.60 | 11.00 | 0.00 | - | 1 | 0 | 1,365.63% |
| DJT241004C00007500 | 2024-09-23 9:37AM EDT | 7.50 | 5.35 | 8.65 | 9.45 | 0.00 | - | - | 0 | 1,001.56% |
| DJT241004C00008000 | 2024-10-02 1:17PM EDT | 8.00 | 7.75 | 8.05 | 8.40 | 0.00 | - | 3 | 0 | 631.25% |
| DJT241004C00008500 | 2024-09-23 11:21AM EDT | 8.50 | 4.39 | 7.40 | 8.05 | 0.00 | - | - | 0 | 862.50% |
| DJT241004C00009000 | 2024-10-04 2:21PM EDT | 9.00 | 7.33 | 7.25 | 7.60 | +0.01 | +0.14% | 7 | 20 | 609.38% |
| DJT241004C00009500 | 2024-10-02 9:46AM EDT | 9.50 | 6.10 | 6.15 | 7.35 | 0.00 | - | 1 | 0 | 984.38% |
| DJT241004C00010000 | 2024-10-04 11:29AM EDT | 10.00 | 6.35 | 6.25 | 6.40 | +0.55 | +9.48% | 5 | 91 | 450.00% |
| DJT241004C00010500 | 2024-10-01 11:23AM EDT | 10.50 | 5.80 | 5.70 | 5.95 | -0.10 | -1.69% | 3 | 17 | 512.50% |
| DJT241004C00011000 | 2024-10-03 2:59PM EDT | 11.00 | 5.35 | 5.25 | 5.45 | 0.00 | - | 8 | 20 | 465.63% |
| DJT241004C00011500 | 2024-10-02 2:25PM EDT | 11.50 | 4.45 | 4.70 | 4.95 | 0.00 | - | 1 | 163 | 421.88% |
| DJT241004C00012000 | 2024-10-04 1:01PM EDT | 12.00 | 4.33 | 4.30 | 4.40 | +0.04 | +0.93% | 28 | 439 | 300.00% |
| DJT241004C00012500 | 2024-10-04 2:38PM EDT | 12.50 | 3.83 | 3.75 | 3.90 | +0.25 | +7.18% | 17 | 300 | 268.75% |
| DJT241004C00013000 | 2024-10-04 1:53PM EDT | 13.00 | 3.25 | 3.25 | 3.40 | +0.09 | +2.85% | 74 | 686 | 231.25% |
| DJT241004C00013500 | 2024-10-04 1:04PM EDT | 13.50 | 2.89 | 2.78 | 3.00 | +0.15 | +5.47% | 105 | 314 | 181.25% |
| DJT241004C00014000 | 2024-10-04 2:19PM EDT | 14.00 | 2.30 | 2.25 | 2.54 | +0.10 | +4.55% | 251 | 1,200 | 159.38% |
| DJT241004C00014500 | 2024-10-04 2:34PM EDT | 14.50 | 1.78 | 1.75 | 1.87 | +0.18 | +10.84% | 173 | 737 | 0.00% |
| DJT241004C00015000 | 2024-10-04 2:36PM EDT | 15.00 | 1.40 | 1.33 | 1.51 | +0.18 | +15.13% | 4,172 | 4,870 | 123.44% |
| DJT241004C00015500 | 2024-10-04 2:34PM EDT | 15.50 | 0.77 | 0.80 | 0.85 | -0.03 | -3.75% | 632 | 1,931 | 0.00% |
| DJT241004C00016000 | 2024-10-04 2:36PM EDT | 16.00 | 0.38 | 0.34 | 0.38 | -0.08 | -17.39% | 5,011 | 3,677 | 12.50% |
| DJT241004C00016500 | 2024-10-04 2:37PM EDT | 16.50 | 0.06 | 0.06 | 0.07 | -0.19 | -76.00% | 3,926 | 3,987 | 35.16% |
| DJT241004C00017000 | 2024-10-04 2:36PM EDT | 17.00 | 0.02 | 0.02 | 0.03 | -0.14 | -87.50% | 4,415 | 3,687 | 56.25% |
| DJT241004C00017500 | 2024-10-04 2:35PM EDT | 17.50 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 1,411 | 2,207 | 87.50% |
| DJT241004C00018000 | 2024-10-04 2:33PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.06 | -75.00% | 917 | 4,052 | 103.13% |
| DJT241004C00018500 | 2024-10-04 2:37PM EDT | 18.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 168 | 754 | 126.56% |
| DJT241004C00019000 | 2024-10-04 2:34PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 235 | 2,183 | 137.50% |
| DJT241004C00019500 | 2024-10-04 12:22PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 152 | 1,404 | 159.38% |
| DJT241004C00020000 | 2024-10-04 2:32PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,752 | 6,246 | 162.50% |
| DJT241004C00020500 | 2024-10-04 12:05PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 375 | 181.25% |
| DJT241004C00021000 | 2024-10-04 1:44PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 140 | 884 | 193.75% |
| DJT241004C00021500 | 2024-10-04 11:36AM EDT | 21.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 338 | 212.50% |
| DJT241004C00022000 | 2024-10-04 1:45PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 795 | 225.00% |
| DJT241004C00022500 | 2024-10-03 3:28PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 134 | 237.50% |
| DJT241004C00023000 | 2024-10-04 12:10PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,007 | 281.25% |
| DJT241004C00023500 | 2024-10-01 1:25PM EDT | 23.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | 58 | 84 | 343.75% |
| DJT241004C00024000 | 2024-10-04 1:32PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 257 | 287.50% |
| DJT241004C00024500 | 2024-10-02 11:08AM EDT | 24.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 25 | 300.00% |
| DJT241004C00025000 | 2024-10-04 2:34PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,399 | 312.50% |
| DJT241004C00025500 | 2024-10-04 2:35PM EDT | 25.50 | 0.02 | 0.00 | 0.10 | -0.03 | -37.50% | 8 | 32 | 440.63% |
| DJT241004C00026000 | 2024-10-03 1:38PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 945 | 337.50% |
| DJT241004C00026500 | 2024-10-02 11:00AM EDT | 26.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 43 | 67 | 425.00% |
| DJT241004C00027000 | 2024-10-02 3:21PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 259 | 362.50% |
| DJT241004C00027500 | 2024-10-02 2:57PM EDT | 27.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 39 | 63 | 565.63% |
| DJT241004C00028000 | 2024-10-02 12:53PM EDT | 28.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 12 | 80 | 496.88% |
| DJT241004C00028500 | 2024-10-02 12:50PM EDT | 28.50 | 0.02 | 0.00 | 0.74 | 0.00 | - | 30 | 44 | 790.63% |
| DJT241004C00029000 | 2024-10-03 9:48AM EDT | 29.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | 1 | 239 | 804.69% |
| DJT241004C00029500 | 2024-09-25 3:26PM EDT | 29.50 | 0.11 | 0.00 | 0.72 | 0.00 | - | 23 | 5 | 818.75% |
| DJT241004C00030000 | 2024-10-04 9:42AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,103 | 425.00% |
| DJT241004C00031000 | 2024-10-01 10:33AM EDT | 31.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 32 | 123 | 859.38% |
| DJT241004C00032000 | 2024-10-01 3:56PM EDT | 32.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 29 | 59 | 715.63% |
| DJT241004C00033000 | 2024-10-01 10:41AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 339 | 475.00% |
| DJT241004C00034000 | 2024-10-02 10:10AM EDT | 34.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 24 | 592 | 742.19% |
| DJT241004C00035000 | 2024-10-04 9:30AM EDT | 35.00 | 0.07 | 0.00 | 0.01 | +0.06 | +600.00% | 3 | 2,210 | 525.00% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241004P00002500 | 2024-09-25 3:34PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 28 | 1,350.00% |
| DJT241004P00004000 | 2024-09-26 3:41PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 152 | 50.00% |
| DJT241004P00005000 | 2024-09-27 3:30PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 3,975 | 850.00% |
| DJT241004P00005500 | 2024-09-25 9:31AM EDT | 5.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 13 | 1,050.00% |
| DJT241004P00006000 | 2024-10-02 11:55AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,626 | 725.00% |
| DJT241004P00006500 | 2024-09-27 3:50PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 48 | 675.00% |
| DJT241004P00007000 | 2024-10-02 12:35PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 416 | 625.00% |
| DJT241004P00007500 | 2024-10-03 12:51PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 827 | 575.00% |
| DJT241004P00008000 | 2024-10-03 11:13AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 1,408 | 525.00% |
| DJT241004P00008500 | 2024-10-01 10:36AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 487.50% |
| DJT241004P00009000 | 2024-10-03 3:56PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,102 | 450.00% |
| DJT241004P00009500 | 2024-10-03 9:33AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 486 | 412.50% |
| DJT241004P00010000 | 2024-10-04 10:28AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 4,389 | 375.00% |
| DJT241004P00010500 | 2024-10-03 10:03AM EDT | 10.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 17 | 960 | 350.00% |
| DJT241004P00011000 | 2024-10-04 2:33PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,104 | 312.50% |
| DJT241004P00011500 | 2024-10-04 10:44AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,715 | 275.00% |
| DJT241004P00012000 | 2024-10-04 2:23PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 27 | 2,763 | 250.00% |
| DJT241004P00012500 | 2024-10-04 1:42PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,415 | 218.75% |
| DJT241004P00013000 | 2024-10-04 1:38PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 3,025 | 187.50% |
| DJT241004P00013500 | 2024-10-04 1:23PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 178 | 1,733 | 162.50% |
| DJT241004P00014000 | 2024-10-04 2:15PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 433 | 2,979 | 137.50% |
| DJT241004P00014500 | 2024-10-04 2:22PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 528 | 2,736 | 106.25% |
| DJT241004P00015000 | 2024-10-04 2:17PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1,598 | 3,165 | 81.25% |
| DJT241004P00015500 | 2024-10-04 2:34PM EDT | 15.50 | 0.01 | 0.01 | 0.02 | -0.13 | -86.67% | 2,852 | 3,557 | 68.75% |
| DJT241004P00016000 | 2024-10-04 2:35PM EDT | 16.00 | 0.03 | 0.03 | 0.04 | -0.27 | -90.00% | 2,949 | 2,057 | 48.44% |
| DJT241004P00016500 | 2024-10-04 2:37PM EDT | 16.50 | 0.23 | 0.19 | 0.24 | -0.36 | -60.00% | 2,009 | 450 | 50.78% |
| DJT241004P00017000 | 2024-10-04 2:35PM EDT | 17.00 | 0.64 | 0.63 | 0.71 | -0.38 | -37.25% | 352 | 676 | 70.31% |
| DJT241004P00017500 | 2024-10-04 2:37PM EDT | 17.50 | 1.16 | 1.11 | 1.22 | -0.33 | -20.89% | 76 | 320 | 100.78% |
| DJT241004P00018000 | 2024-10-04 2:15PM EDT | 18.00 | 1.76 | 1.63 | 1.72 | -0.14 | -7.37% | 242 | 389 | 137.50% |
| DJT241004P00018500 | 2024-10-04 10:01AM EDT | 18.50 | 2.28 | 2.10 | 2.28 | +0.17 | +8.06% | 6 | 21 | 176.56% |
| DJT241004P00019000 | 2024-10-04 2:33PM EDT | 19.00 | 2.63 | 2.61 | 2.73 | -0.08 | -2.95% | 15 | 172 | 187.50% |
| DJT241004P00019500 | 2024-10-04 1:39PM EDT | 19.50 | 3.33 | 3.10 | 3.25 | -0.15 | -4.31% | 7 | 24 | 217.19% |
| DJT241004P00020000 | 2024-10-04 2:35PM EDT | 20.00 | 3.65 | 3.55 | 3.75 | 0.00 | - | 41 | 854 | 212.50% |
| DJT241004P00020500 | 2024-10-02 11:50AM EDT | 20.50 | 4.48 | 3.90 | 4.65 | 0.00 | - | 1 | 11 | 336.72% |
| DJT241004P00021000 | 2024-10-04 1:48PM EDT | 21.00 | 4.75 | 4.40 | 4.90 | -0.55 | -10.38% | 23 | 39 | 254.69% |
| DJT241004P00021500 | 2024-10-01 9:35AM EDT | 21.50 | 5.44 | 4.70 | 5.75 | 0.00 | - | 1 | 0 | 350.00% |
| DJT241004P00022000 | 2024-10-04 2:15PM EDT | 22.00 | 5.88 | 5.50 | 6.30 | -0.02 | -0.34% | 17 | 65 | 479.69% |
| DJT241004P00022500 | 2024-10-03 12:57PM EDT | 22.50 | 6.40 | 4.20 | 8.00 | 0.00 | - | 1 | 0 | 1,071.88% |
| DJT241004P00023000 | 2024-10-04 1:26PM EDT | 23.00 | 6.74 | 6.20 | 7.45 | +0.29 | +4.50% | 11 | 23 | 484.38% |
| DJT241004P00023500 | 2024-10-02 12:29PM EDT | 23.50 | 7.35 | 5.20 | 8.90 | -0.28 | -3.67% | 4 | 8 | 1,099.22% |
| DJT241004P00024000 | 2024-10-03 10:14AM EDT | 24.00 | 8.04 | 6.45 | 8.75 | 0.00 | - | 1 | 3 | 916.02% |
| DJT241004P00025000 | 2024-10-04 1:55PM EDT | 25.00 | 8.85 | 7.95 | 8.80 | 0.00 | - | 21 | 29 | 548.44% |
| DJT241004P00026000 | 2024-10-04 11:17AM EDT | 26.00 | 9.88 | 8.10 | 11.40 | -0.22 | -2.18% | 3 | 3 | 545.31% |
| DJT241004P00026500 | 2024-09-30 3:32PM EDT | 26.50 | 9.90 | 8.80 | 11.90 | 0.00 | - | 1 | 0 | 637.50% |
| DJT241004P00027000 | 2024-09-30 2:29PM EDT | 27.00 | 11.55 | 9.00 | 12.10 | 0.00 | - | 3 | 3 | 1,175.78% |
| DJT241004P00027500 | 2024-10-04 1:19PM EDT | 27.50 | 11.19 | 9.25 | 13.30 | -2.56 | -18.62% | 2 | 2 | 615.63% |
| DJT241004P00028000 | 2024-10-02 10:57AM EDT | 28.00 | 12.37 | 11.25 | 12.50 | 0.00 | - | 5 | 10 | 704.69% |
| DJT241004P00028500 | 2024-09-25 3:56PM EDT | 28.50 | 14.54 | 10.75 | 13.50 | 0.00 | - | 1 | 0 | 387.50% |
| DJT241004P00029000 | 2024-10-02 11:08AM EDT | 29.00 | 13.45 | 11.10 | 14.05 | 0.00 | - | 5 | 1 | 1,241.41% |
| DJT241004P00029500 | 2024-10-01 9:48AM EDT | 29.50 | 12.87 | 11.60 | 14.90 | 0.00 | - | 1 | 0 | 653.13% |
| DJT241004P00030000 | 2024-10-01 11:52AM EDT | 30.00 | 13.45 | 12.10 | 15.05 | 0.00 | - | 5 | 0 | 1,278.91% |
| DJT241004P00031000 | 2024-10-01 10:59AM EDT | 31.00 | 14.76 | 13.10 | 16.05 | 0.00 | - | 4 | 0 | 1,315.23% |
| DJT241004P00032000 | 2024-10-02 3:42PM EDT | 32.00 | 16.32 | 13.70 | 17.05 | 0.00 | - | 2 | 2 | 1,350.00% |
| DJT241004P00033000 | 2024-10-01 1:11PM EDT | 33.00 | 16.92 | 15.10 | 18.05 | 0.00 | - | 1 | 0 | 1,382.81% |
| DJT241004P00034000 | 2024-10-01 10:57AM EDT | 34.00 | 17.85 | 15.70 | 19.05 | 0.00 | - | 1 | 0 | 1,414.06% |
| DJT241004P00035000 | 2024-10-03 10:30AM EDT | 35.00 | 19.00 | 17.10 | 20.00 | 0.00 | - | 1 | 2 | 1,426.56% |
© 2024 Yahoo. All rights reserved.