Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240628C00025000 | 2024-06-20 10:53AM EDT | 25.00 | 2.95 | 2.86 | 3.65 | -3.50 | -54.26% | 752 | 2,472 | 64.45% |
| DJT240628C00030000 | 2024-06-20 10:52AM EDT | 30.00 | 0.76 | 0.71 | 0.86 | -2.29 | -75.08% | 8,128 | 635 | 85.64% |
| DJT240628C00035000 | 2024-06-20 10:50AM EDT | 35.00 | 0.23 | 0.15 | 0.27 | -0.89 | -79.46% | 944 | 4,072 | 103.91% |
| DJT240628C00036000 | 2024-06-20 10:33AM EDT | 36.00 | 0.10 | 0.15 | 0.24 | -0.80 | -88.89% | 28 | 1,218 | 111.33% |
| DJT240628C00037000 | 2024-06-20 10:08AM EDT | 37.00 | 0.01 | 0.16 | 0.22 | -0.74 | -98.67% | 186 | 202 | 119.53% |
| DJT240628C00038000 | 2024-06-20 10:34AM EDT | 38.00 | 0.17 | 0.08 | 0.28 | -0.38 | -69.09% | 71 | 1,606 | 126.56% |
| DJT240628C00039000 | 2024-06-20 9:30AM EDT | 39.00 | 0.13 | 0.09 | 0.38 | -0.36 | -73.47% | 3 | 216 | 142.77% |
| DJT240628C00040000 | 2024-06-20 10:54AM EDT | 40.00 | 0.15 | 0.12 | 0.17 | -0.27 | -64.29% | 161 | 2,538 | 135.94% |
| DJT240628C00040500 | 2024-06-20 10:36AM EDT | 40.50 | 0.14 | 0.01 | 0.24 | -0.20 | -58.82% | 16 | 192 | 135.55% |
| DJT240628C00041000 | 2024-06-20 10:32AM EDT | 41.00 | 0.14 | 0.01 | 0.22 | -0.18 | -56.25% | 2 | 176 | 136.72% |
| DJT240628C00041500 | 2024-06-18 3:55PM EDT | 41.50 | 0.30 | 0.01 | 0.70 | 0.00 | - | 7 | 22 | 178.52% |
| DJT240628C00042000 | 2024-06-20 10:34AM EDT | 42.00 | 0.07 | 0.01 | 0.14 | -0.20 | -74.07% | 18 | 254 | 133.59% |
| DJT240628C00042500 | 2024-06-20 9:30AM EDT | 42.50 | 0.26 | 0.01 | 0.50 | +0.06 | +30.00% | 1 | 17 | 172.46% |
| DJT240628C00043000 | 2024-06-20 9:43AM EDT | 43.00 | 0.11 | 0.01 | 0.40 | -0.14 | -56.00% | 1 | 444 | 167.97% |
| DJT240628C00043500 | 2024-06-20 9:57AM EDT | 43.50 | 0.06 | 0.05 | 0.30 | -0.13 | -68.42% | 77 | 252 | 166.02% |
| DJT240628C00044000 | 2024-06-18 11:48AM EDT | 44.00 | 0.19 | 0.01 | 0.35 | 0.00 | - | 2 | 35 | 170.31% |
| DJT240628C00044500 | 2024-06-17 10:25AM EDT | 44.50 | 0.22 | 0.01 | 0.34 | 0.00 | - | 28 | 40 | 172.66% |
| DJT240628C00045000 | 2024-06-20 10:30AM EDT | 45.00 | 0.12 | 0.07 | 0.19 | +0.02 | +20.00% | 357 | 17,535 | 166.41% |
| DJT240628C00045500 | 2024-06-17 3:48PM EDT | 45.50 | 0.19 | 0.01 | 0.63 | 0.00 | - | 200 | 223 | 202.73% |
| DJT240628C00046000 | 2024-06-20 9:30AM EDT | 46.00 | 0.20 | 0.01 | 0.86 | 0.00 | - | 2 | 258 | 221.48% |
| DJT240628C00046500 | 2024-06-14 3:51PM EDT | 46.50 | 0.22 | 0.00 | 0.21 | 0.00 | - | 7 | 24 | 168.75% |
| DJT240628C00047000 | 2024-06-18 3:22PM EDT | 47.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 9 | 50 | 162.50% |
| DJT240628C00047500 | 2024-06-14 11:46AM EDT | 47.50 | 0.20 | 0.01 | 0.84 | 0.00 | - | 10 | 9 | 230.08% |
| DJT240628C00048000 | 2024-06-18 11:16AM EDT | 48.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 3 | 109 | 181.25% |
| DJT240628C00048500 | 2024-06-10 10:29AM EDT | 48.50 | 1.30 | 0.00 | 1.01 | 0.00 | - | - | 1 | 246.48% |
| DJT240628C00049000 | 2024-06-20 10:14AM EDT | 49.00 | 0.07 | 0.00 | 0.28 | -0.02 | -22.22% | 7 | 49 | 191.80% |
| DJT240628C00049500 | 2024-06-17 9:37AM EDT | 49.50 | 0.01 | 0.00 | 0.39 | 0.00 | - | 2 | 210 | 206.64% |
| DJT240628C00050000 | 2024-06-20 10:37AM EDT | 50.00 | 0.08 | 0.05 | 0.08 | -0.08 | -50.00% | 24 | 5,540 | 174.22% |
| DJT240628C00051000 | 2024-06-18 3:19PM EDT | 51.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 198.44% |
| DJT240628C00052000 | 2024-06-18 3:56PM EDT | 52.00 | 0.25 | 0.00 | 0.57 | 0.00 | - | 1 | 203 | 236.72% |
| DJT240628C00053000 | 2024-06-11 1:00PM EDT | 53.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 5 | 188 | 238.67% |
| DJT240628C00054000 | 2024-06-20 9:46AM EDT | 54.00 | 0.20 | 0.00 | 0.19 | +0.14 | +233.33% | 2 | 356 | 204.30% |
| DJT240628C00055000 | 2024-06-18 3:53PM EDT | 55.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 2 | 149 | 187.50% |
| DJT240628C00056000 | 2024-06-11 1:15PM EDT | 56.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 10 | 35 | 241.02% |
| DJT240628C00057000 | 2024-06-10 11:01AM EDT | 57.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 19 | 35 | 271.88% |
| DJT240628C00058000 | 2024-06-11 2:10PM EDT | 58.00 | 0.10 | 0.00 | 1.77 | 0.00 | - | 20 | 28 | 344.14% |
| DJT240628C00059000 | 2024-06-12 12:56PM EDT | 59.00 | 0.06 | 0.00 | 2.44 | 0.00 | - | 10 | 40 | 381.05% |
| DJT240628C00060000 | 2024-06-18 3:45PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 167 | 291.80% |
| DJT240628C00061000 | 2024-06-10 10:23AM EDT | 61.00 | 0.18 | 0.00 | 1.98 | 0.00 | - | 10 | 45 | 370.31% |
| DJT240628C00062000 | 2024-05-14 1:54PM EDT | 62.00 | 3.00 | 0.00 | 1.33 | 0.00 | - | - | 21 | 340.43% |
| DJT240628C00063000 | 2024-05-31 2:53PM EDT | 63.00 | 1.28 | 0.00 | 1.29 | 0.00 | - | 4 | 3 | 342.77% |
| DJT240628C00064000 | 2024-06-03 11:36AM EDT | 64.00 | 0.75 | 0.00 | 2.24 | 0.00 | - | 1 | 2 | 397.66% |
| DJT240628C00065000 | 2024-06-18 2:10PM EDT | 65.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 30 | 165 | 280.08% |
| DJT240628C00070000 | 2024-06-11 10:16AM EDT | 70.00 | 0.08 | 0.01 | 0.61 | 0.00 | - | 7 | 116 | 322.27% |
| DJT240628C00075000 | 2024-06-20 10:44AM EDT | 75.00 | 0.28 | 0.01 | 0.53 | +0.27 | +2,700.00% | 17 | 5 | 332.42% |
| DJT240628C00080000 | 2024-06-20 10:33AM EDT | 80.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 97 | 282 | 259.38% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240628P00025000 | 2024-06-20 10:54AM EDT | 25.00 | 1.46 | 1.44 | 1.50 | +0.06 | +4.72% | 1,220 | 3,935 | 165.63% |
| DJT240628P00030000 | 2024-06-20 10:54AM EDT | 30.00 | 4.45 | 4.50 | 4.70 | +0.97 | +27.87% | 1,957 | 4,822 | 196.68% |
| DJT240628P00035000 | 2024-06-20 10:43AM EDT | 35.00 | 8.60 | 8.65 | 9.45 | +1.50 | +21.13% | 1,603 | 4,091 | 246.88% |
| DJT240628P00036000 | 2024-06-20 10:43AM EDT | 36.00 | 9.70 | 9.60 | 10.35 | +1.32 | +15.75% | 8 | 78 | 255.47% |
| DJT240628P00037000 | 2024-06-20 10:40AM EDT | 37.00 | 10.62 | 9.15 | 12.30 | +1.80 | +20.41% | 1 | 99 | 252.05% |
| DJT240628P00038000 | 2024-06-20 10:47AM EDT | 38.00 | 11.63 | 9.70 | 13.45 | +1.75 | +18.80% | 14 | 987 | 253.81% |
| DJT240628P00039000 | 2024-06-18 3:47PM EDT | 39.00 | 14.35 | 11.20 | 13.20 | +3.04 | +26.88% | 4 | 157 | 238.77% |
| DJT240628P00040000 | 2024-06-20 10:53AM EDT | 40.00 | 13.87 | 12.95 | 14.50 | +1.87 | +15.58% | 32 | 601 | 285.35% |
| DJT240628P00040500 | 2024-06-18 2:43PM EDT | 40.50 | 12.53 | 13.05 | 15.00 | 0.00 | - | 8 | 173 | 276.95% |
| DJT240628P00041000 | 2024-06-18 3:53PM EDT | 41.00 | 12.26 | 14.10 | 15.90 | 0.00 | - | 29 | 206 | 313.77% |
| DJT240628P00041500 | 2024-06-17 11:49AM EDT | 41.50 | 15.25 | 13.95 | 16.45 | +6.00 | +64.86% | 2 | 31 | 298.83% |
| DJT240628P00042000 | 2024-06-18 3:50PM EDT | 42.00 | 13.27 | 14.05 | 17.45 | 0.00 | - | 121 | 404 | 307.03% |
| DJT240628P00042500 | 2024-06-18 9:51AM EDT | 42.50 | 12.04 | 14.30 | 18.60 | 0.00 | - | 3 | 4 | 325.20% |
| DJT240628P00043000 | 2024-06-20 9:53AM EDT | 43.00 | 17.29 | 14.85 | 17.00 | +1.16 | +7.19% | 22 | 354 | 255.18% |
| DJT240628P00044000 | 2024-06-20 9:48AM EDT | 44.00 | 18.45 | 15.85 | 19.00 | +3.70 | +25.08% | 3 | 62 | 302.34% |
| DJT240628P00044500 | 2024-06-14 10:17AM EDT | 44.50 | 10.90 | 16.30 | 19.65 | 0.00 | - | - | 5 | 310.35% |
| DJT240628P00045000 | 2024-06-20 9:47AM EDT | 45.00 | 19.40 | 17.30 | 19.15 | +3.30 | +20.50% | 17 | 1,872 | 295.70% |
| DJT240628P00045500 | 2024-06-18 2:43PM EDT | 45.50 | 17.62 | 17.30 | 21.30 | 0.00 | - | 4 | 5 | 341.80% |
| DJT240628P00046000 | 2024-06-20 9:30AM EDT | 46.00 | 19.79 | 17.85 | 20.45 | +4.72 | +31.32% | 6 | 96 | 297.85% |
| DJT240628P00047000 | 2024-06-18 10:12AM EDT | 47.00 | 15.90 | 18.85 | 22.45 | 0.00 | - | 3 | 104 | 343.55% |
| DJT240628P00047500 | 2024-06-12 9:45AM EDT | 47.50 | 11.09 | 19.30 | 22.95 | 0.00 | - | - | 1 | 345.61% |
| DJT240628P00048000 | 2024-06-17 2:41PM EDT | 48.00 | 15.85 | 19.75 | 23.40 | 0.00 | - | 3 | 122 | 345.90% |
| DJT240628P00048500 | 2024-06-18 12:01PM EDT | 48.50 | 18.75 | 20.30 | 24.25 | 0.00 | - | 1 | 0 | 364.06% |
| DJT240628P00049000 | 2024-06-18 10:03AM EDT | 49.00 | 18.20 | 20.80 | 24.50 | 0.00 | - | 2 | 30 | 358.89% |
| DJT240628P00050000 | 2024-06-20 10:12AM EDT | 50.00 | 23.74 | 21.75 | 24.50 | +2.53 | +11.93% | 6 | 135 | 325.39% |
| DJT240628P00051000 | 2024-06-17 9:30AM EDT | 51.00 | 17.84 | 22.80 | 25.45 | 0.00 | - | 1 | 25 | 332.23% |
| DJT240628P00052000 | 2024-06-17 11:47AM EDT | 52.00 | 18.75 | 23.85 | 26.45 | 0.00 | - | 1 | 893 | 341.02% |
| DJT240628P00053000 | 2024-06-18 10:05AM EDT | 53.00 | 21.90 | 25.20 | 28.25 | 0.00 | - | 5 | 268 | 392.58% |
| DJT240628P00054000 | 2024-06-13 12:09PM EDT | 54.00 | 18.82 | 25.80 | 29.40 | 0.00 | - | 90 | 85 | 389.75% |
| DJT240628P00055000 | 2024-06-18 2:18PM EDT | 55.00 | 26.85 | 26.80 | 29.00 | 0.00 | - | 9 | 79 | 337.50% |
| DJT240628P00056000 | 2024-06-18 1:33PM EDT | 56.00 | 27.55 | 27.60 | 31.80 | 0.00 | - | 1 | 6 | 409.96% |
| DJT240628P00057000 | 2024-06-06 9:46AM EDT | 57.00 | 16.69 | 28.80 | 32.35 | 0.00 | - | 1 | 20 | 406.45% |
| DJT240628P00058000 | 2024-06-06 10:12AM EDT | 58.00 | 17.60 | 29.80 | 33.35 | 0.00 | - | 2 | 1 | 412.31% |
| DJT240628P00059000 | 2024-06-04 10:28AM EDT | 59.00 | 20.55 | 30.55 | 34.80 | 0.00 | - | 2 | 2 | 425.78% |
| DJT240628P00060000 | 2024-06-14 10:14AM EDT | 60.00 | 26.00 | 31.70 | 35.40 | 0.00 | - | 18 | 130 | 421.68% |
| DJT240628P00061000 | 2024-06-04 10:29AM EDT | 61.00 | 22.15 | 32.60 | 36.80 | 0.00 | - | 2 | 1 | 438.87% |
| DJT240628P00062000 | 2024-06-06 11:29AM EDT | 62.00 | 22.43 | 33.70 | 37.80 | 0.00 | - | 2 | 3 | 448.05% |
| DJT240628P00063000 | 2024-06-04 10:29AM EDT | 63.00 | 24.15 | 34.70 | 38.75 | 0.00 | - | 4 | 3 | 451.47% |
| DJT240628P00064000 | 2024-06-04 10:32AM EDT | 64.00 | 24.90 | 35.70 | 39.40 | 0.00 | - | 4 | 32 | 442.77% |
| DJT240628P00065000 | 2024-06-04 10:44AM EDT | 65.00 | 25.95 | 36.70 | 40.40 | 0.00 | - | 4 | 97 | 447.85% |
| DJT240628P00070000 | 2024-06-20 10:54AM EDT | 70.00 | 43.01 | 41.75 | 44.25 | +12.26 | +66.31% | 1 | 85 | 422.27% |
| DJT240628P00075000 | 2024-06-04 10:44AM EDT | 75.00 | 35.85 | 46.80 | 49.90 | 0.00 | - | 2 | 14 | 475.59% |
| DJT240628P00080000 | 2024-06-12 9:52AM EDT | 80.00 | 44.20 | 52.40 | 54.80 | 0.00 | - | 22 | 1,400 | 516.60% |
© 2024 Yahoo. All rights reserved.