Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240705C00025000 | 2024-06-20 10:53AM EDT | 25.00 | 3.20 | 3.30 | 3.65 | -2.35 | -42.34% | 74 | 18 | 64.06% |
| DJT240705C00030000 | 2024-06-20 10:52AM EDT | 30.00 | 1.13 | 1.00 | 1.85 | -1.93 | -63.07% | 188 | 99 | 92.87% |
| DJT240705C00034000 | 2024-06-18 1:53PM EDT | 34.00 | 1.31 | 0.06 | 1.24 | 0.00 | - | 7 | 16 | 100.88% |
| DJT240705C00035000 | 2024-06-20 10:53AM EDT | 35.00 | 0.52 | 0.46 | 0.65 | -0.83 | -61.48% | 60 | 70 | 103.81% |
| DJT240705C00036000 | 2024-06-20 9:47AM EDT | 36.00 | 0.63 | 0.00 | 1.69 | -0.47 | -42.73% | 5 | 31 | 129.79% |
| DJT240705C00037000 | 2024-06-20 9:30AM EDT | 37.00 | 0.83 | 0.00 | 1.07 | +0.03 | +3.75% | 1 | 34 | 118.36% |
| DJT240705C00038000 | 2024-06-20 10:52AM EDT | 38.00 | 0.30 | 0.26 | 0.42 | -0.40 | -57.14% | 28 | 205 | 110.55% |
| DJT240705C00039000 | 2024-06-18 3:19PM EDT | 39.00 | 0.70 | 0.05 | 1.06 | 0.00 | - | 3 | 49 | 134.18% |
| DJT240705C00040000 | 2024-06-20 10:56AM EDT | 40.00 | 0.25 | 0.20 | 0.25 | -0.41 | -62.12% | 41 | 605 | 111.91% |
| DJT240705C00041000 | 2024-06-18 3:15PM EDT | 41.00 | 0.55 | 0.01 | 1.00 | 0.00 | - | 9 | 38 | 143.55% |
| DJT240705C00042000 | 2024-06-18 2:48PM EDT | 42.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | 5 | 94 | 189.84% |
| DJT240705C00043000 | 2024-06-20 10:57AM EDT | 43.00 | 0.22 | 0.10 | 0.28 | -0.10 | -23.81% | 1 | 50 | 124.02% |
| DJT240705C00044000 | 2024-06-14 9:47AM EDT | 44.00 | 0.45 | 0.01 | 2.23 | 0.00 | - | 2 | 9 | 204.00% |
| DJT240705C00045000 | 2024-06-20 9:49AM EDT | 45.00 | 0.18 | 0.05 | 0.37 | -0.17 | -48.57% | 2 | 576 | 136.72% |
| DJT240705C00046000 | 2024-06-18 9:46AM EDT | 46.00 | 0.24 | 0.05 | 1.14 | 0.00 | - | 1 | 102 | 179.69% |
| DJT240705C00047000 | 2024-06-12 3:05PM EDT | 47.00 | 0.32 | 0.00 | 2.00 | 0.00 | - | 5 | 13 | 214.06% |
| DJT240705C00048000 | 2024-06-11 2:51PM EDT | 48.00 | 0.19 | 0.00 | 2.23 | 0.00 | - | 18 | 29 | 226.95% |
| DJT240705C00049000 | 2024-06-20 10:24AM EDT | 49.00 | 0.15 | 0.07 | 0.18 | -0.09 | -37.50% | 1 | 125 | 141.02% |
| DJT240705C00050000 | 2024-06-20 9:44AM EDT | 50.00 | 0.15 | 0.10 | 0.30 | -0.15 | -50.00% | 1 | 228 | 157.62% |
| DJT240705C00051000 | 2024-06-06 1:37PM EDT | 51.00 | 1.95 | 0.00 | 2.21 | 0.00 | - | 1 | 10 | 241.99% |
| DJT240705C00052000 | 2024-06-20 10:24AM EDT | 52.00 | 1.11 | 0.00 | 1.11 | +0.85 | +326.92% | 3 | 29 | 205.57% |
| DJT240705C00053000 | 2024-06-11 3:35PM EDT | 53.00 | 0.51 | 0.00 | 1.19 | 0.00 | - | 2 | 10 | 213.48% |
| DJT240705C00054000 | 2024-06-20 10:24AM EDT | 54.00 | 0.25 | 0.00 | 0.50 | +0.15 | +150.00% | 3 | 17 | 180.86% |
| DJT240705C00055000 | 2024-06-18 2:01PM EDT | 55.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 1 | 410 | 205.66% |
| DJT240705C00056000 | 2024-06-05 10:35AM EDT | 56.00 | 1.13 | 0.00 | 2.19 | 0.00 | - | 1 | 2 | 264.65% |
| DJT240705C00057000 | 2024-06-14 3:59PM EDT | 57.00 | 0.17 | 0.01 | 1.16 | 0.00 | - | 1 | 7 | 229.30% |
| DJT240705C00058000 | 2024-06-10 2:15PM EDT | 58.00 | 0.20 | 0.00 | 2.19 | 0.00 | - | 3 | 4 | 273.14% |
| DJT240705C00060000 | 2024-06-20 10:31AM EDT | 60.00 | 0.10 | 0.00 | 0.67 | -0.11 | -52.38% | 5 | 66 | 213.87% |
| DJT240705C00061000 | 2024-06-05 10:19AM EDT | 61.00 | 0.68 | 0.00 | 2.18 | 0.00 | - | 1 | 10 | 284.77% |
| DJT240705C00065000 | 2024-06-20 9:51AM EDT | 65.00 | 0.03 | 0.03 | 0.32 | -0.09 | -75.00% | 1 | 738 | 205.47% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240705P00025000 | 2024-06-20 10:54AM EDT | 25.00 | 1.97 | 1.50 | 2.45 | +0.07 | +3.68% | 329 | 1,661 | 149.41% |
| DJT240705P00030000 | 2024-06-20 10:26AM EDT | 30.00 | 4.66 | 5.00 | 6.10 | +0.26 | +5.91% | 140 | 652 | 188.18% |
| DJT240705P00031000 | 2024-06-14 3:30PM EDT | 31.00 | 2.17 | 4.00 | 7.85 | 0.00 | - | - | 4 | 176.17% |
| DJT240705P00032000 | 2024-06-20 10:28AM EDT | 32.00 | 5.96 | 4.80 | 8.75 | +0.71 | +13.52% | 9 | 16 | 183.11% |
| DJT240705P00033000 | 2024-06-20 10:17AM EDT | 33.00 | 7.17 | 6.30 | 8.60 | +0.82 | +12.91% | 6 | 14 | 181.35% |
| DJT240705P00034000 | 2024-06-20 10:13AM EDT | 34.00 | 8.60 | 6.65 | 9.95 | +0.90 | +11.69% | 28 | 50 | 186.08% |
| DJT240705P00035000 | 2024-06-20 10:20AM EDT | 35.00 | 9.05 | 8.45 | 10.40 | +0.76 | +9.17% | 68 | 263 | 202.34% |
| DJT240705P00036000 | 2024-06-20 10:06AM EDT | 36.00 | 11.05 | 8.50 | 11.95 | +1.62 | +17.18% | 1 | 37 | 203.37% |
| DJT240705P00037000 | 2024-06-20 10:16AM EDT | 37.00 | 10.84 | 9.50 | 12.65 | +0.98 | +9.94% | 22 | 43 | 205.86% |
| DJT240705P00038000 | 2024-06-18 2:48PM EDT | 38.00 | 11.25 | 10.40 | 13.90 | 0.00 | - | 11 | 63 | 218.36% |
| DJT240705P00039000 | 2024-06-18 3:18PM EDT | 39.00 | 11.28 | 11.35 | 14.50 | 0.00 | - | 10 | 86 | 216.11% |
| DJT240705P00040000 | 2024-06-20 10:47AM EDT | 40.00 | 14.21 | 13.60 | 15.35 | +1.21 | +9.31% | 15 | 175 | 250.29% |
| DJT240705P00041000 | 2024-06-18 2:46PM EDT | 41.00 | 13.70 | 13.40 | 16.55 | 0.00 | - | 5 | 36 | 234.38% |
| DJT240705P00042000 | 2024-06-20 9:35AM EDT | 42.00 | 15.77 | 14.30 | 17.85 | +3.45 | +28.00% | 10 | 45 | 246.68% |
| DJT240705P00043000 | 2024-06-18 3:54PM EDT | 43.00 | 15.00 | 15.30 | 18.75 | 0.00 | - | 16 | 220 | 251.47% |
| DJT240705P00044000 | 2024-06-17 12:44PM EDT | 44.00 | 12.33 | 16.25 | 20.00 | 0.00 | - | 1 | 27 | 263.28% |
| DJT240705P00045000 | 2024-06-20 9:47AM EDT | 45.00 | 19.00 | 17.25 | 20.10 | +1.82 | +10.59% | 9 | 68 | 246.97% |
| DJT240705P00046000 | 2024-06-18 3:21PM EDT | 46.00 | 17.58 | 18.30 | 21.95 | 0.00 | - | 11 | 39 | 276.37% |
| DJT240705P00047000 | 2024-06-18 11:13AM EDT | 47.00 | 20.25 | 19.25 | 22.80 | +2.77 | +15.85% | 1 | 93 | 277.54% |
| DJT240705P00048000 | 2024-06-07 10:05AM EDT | 48.00 | 11.29 | 19.65 | 23.85 | 0.00 | - | 1 | 8 | 269.24% |
| DJT240705P00049000 | 2024-06-18 9:34AM EDT | 49.00 | 18.02 | 21.20 | 24.95 | 0.00 | - | 1 | 38 | 291.89% |
| DJT240705P00050000 | 2024-06-20 10:51AM EDT | 50.00 | 23.40 | 22.50 | 25.15 | +2.90 | +14.15% | 6 | 45 | 284.47% |
| DJT240705P00051000 | 2024-06-11 10:58AM EDT | 51.00 | 17.00 | 23.20 | 26.10 | 0.00 | - | 4 | 31 | 280.37% |
| DJT240705P00052000 | 2024-06-18 9:34AM EDT | 52.00 | 20.47 | 23.60 | 27.80 | 0.00 | - | 1 | 9 | 288.28% |
| DJT240705P00053000 | 2024-06-03 11:36AM EDT | 53.00 | 15.95 | 25.15 | 28.80 | 0.00 | - | 1 | 41 | 308.30% |
| DJT240705P00054000 | 2024-06-11 9:53AM EDT | 54.00 | 19.00 | 25.70 | 29.85 | 0.00 | - | 1 | 1 | 302.44% |
| DJT240705P00055000 | 2024-06-13 11:12AM EDT | 55.00 | 20.04 | 27.15 | 30.75 | 0.00 | - | 10 | 12 | 316.80% |
| DJT240705P00056000 | 2024-06-04 10:46AM EDT | 56.00 | 18.80 | 27.55 | 31.85 | 0.00 | - | 2 | 1 | 307.81% |
| DJT240705P00057000 | 2024-06-18 11:02AM EDT | 57.00 | 28.13 | 28.55 | 32.75 | 0.00 | - | 2 | 3 | 309.47% |
| DJT240705P00058000 | 2024-05-31 2:44PM EDT | 58.00 | 20.08 | 29.55 | 33.85 | 0.00 | - | 4 | 2 | 316.80% |
| DJT240705P00059000 | 2024-06-04 10:28AM EDT | 59.00 | 21.95 | 30.50 | 34.70 | 0.00 | - | 2 | 1 | 315.33% |
| DJT240705P00060000 | 2024-06-17 2:39PM EDT | 60.00 | 28.06 | 31.55 | 35.70 | 0.00 | - | 1 | 3 | 321.09% |
| DJT240705P00061000 | 2024-06-04 10:46AM EDT | 61.00 | 23.50 | 32.55 | 36.70 | 0.00 | - | 2 | 1 | 325.20% |
| DJT240705P00065000 | 2024-06-11 9:41AM EDT | 65.00 | 28.85 | 37.10 | 40.35 | 0.00 | - | 15 | 16 | 346.68% |
© 2024 Yahoo. All rights reserved.