Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240712C00030000 | 2024-06-20 10:53AM EDT | 30.00 | 1.50 | 1.46 | 2.04 | -1.50 | -50.00% | 51 | 19 | 90.33% |
| DJT240712C00032000 | 2024-06-18 3:47PM EDT | 32.00 | 2.50 | 0.90 | 2.93 | 0.00 | - | 22 | 22 | 118.80% |
| DJT240712C00033000 | 2024-06-20 10:50AM EDT | 33.00 | 1.00 | 0.65 | 1.49 | -3.31 | -76.80% | 5 | 2 | 95.41% |
| DJT240712C00034000 | 2024-06-20 10:36AM EDT | 34.00 | 0.90 | 0.55 | 2.05 | -1.20 | -57.14% | 15 | 10 | 113.57% |
| DJT240712C00035000 | 2024-06-20 10:44AM EDT | 35.00 | 0.80 | 0.62 | 1.33 | -0.63 | -44.06% | 16 | 20 | 107.72% |
| DJT240712C00037000 | 2024-06-20 10:53AM EDT | 37.00 | 0.67 | 0.55 | 1.00 | -0.51 | -37.50% | 6 | 24 | 112.40% |
| DJT240712C00038000 | 2024-06-20 10:59AM EDT | 38.00 | 0.67 | 0.00 | 1.34 | -0.33 | -25.00% | 2 | 42 | 113.28% |
| DJT240712C00039000 | 2024-06-18 2:23PM EDT | 39.00 | 0.75 | 0.00 | 2.41 | 0.00 | - | 10 | 7 | 146.14% |
| DJT240712C00040000 | 2024-06-20 10:53AM EDT | 40.00 | 0.45 | 0.01 | 1.10 | -1.35 | -75.00% | 4 | 114 | 118.16% |
| DJT240712C00041000 | 2024-06-18 3:52PM EDT | 41.00 | 0.85 | 0.05 | 1.15 | 0.00 | - | 28 | 31 | 126.37% |
| DJT240712C00042000 | 2024-06-20 10:49AM EDT | 42.00 | 0.50 | 0.05 | 0.50 | -0.31 | -38.27% | 1 | 13 | 107.91% |
| DJT240712C00043000 | 2024-06-13 12:34PM EDT | 43.00 | 1.04 | 0.06 | 1.17 | 0.00 | - | 23 | 16 | 137.60% |
| DJT240712C00044000 | 2024-06-20 10:12AM EDT | 44.00 | 0.20 | 0.11 | 0.50 | -0.40 | -66.67% | 10 | 63 | 119.53% |
| DJT240712C00045000 | 2024-06-20 10:52AM EDT | 45.00 | 0.32 | 0.20 | 0.29 | -0.15 | -31.91% | 27 | 421 | 118.16% |
| DJT240712C00046000 | 2024-06-13 10:25AM EDT | 46.00 | 0.82 | 0.00 | 2.25 | 0.00 | - | 13 | 18 | 181.15% |
| DJT240712C00047000 | 2024-06-11 3:53PM EDT | 47.00 | 0.34 | 0.00 | 2.28 | 0.00 | - | 5 | 9 | 186.72% |
| DJT240712C00048000 | 2024-06-13 10:08AM EDT | 48.00 | 0.35 | 0.01 | 2.29 | 0.00 | - | 6 | 21 | 191.89% |
| DJT240712C00049000 | 2024-06-10 2:07PM EDT | 49.00 | 0.68 | 0.00 | 1.00 | 0.00 | - | 4 | 8 | 156.35% |
| DJT240712C00050000 | 2024-06-18 3:50PM EDT | 50.00 | 0.34 | 0.01 | 0.31 | 0.00 | - | 13 | 178 | 126.56% |
| DJT240712C00051000 | 2024-06-11 9:30AM EDT | 51.00 | 0.76 | 0.00 | 2.26 | 0.00 | - | 5 | 11 | 203.91% |
| DJT240712C00052000 | 2024-06-20 10:24AM EDT | 52.00 | 1.13 | 0.00 | 1.13 | +0.95 | +527.78% | 3 | 28 | 172.75% |
| DJT240712C00053000 | 2024-06-13 9:54AM EDT | 53.00 | 0.52 | 0.00 | 0.44 | 0.00 | - | 1 | 5 | 144.53% |
| DJT240712C00055000 | 2024-06-13 3:58PM EDT | 55.00 | 0.20 | 0.00 | 0.57 | 0.00 | - | 1 | 31 | 158.40% |
| DJT240712C00056000 | 2024-05-30 9:36AM EDT | 56.00 | 3.29 | 0.00 | 2.23 | 0.00 | - | 4 | 0 | 222.46% |
| DJT240712C00057000 | 2024-06-12 2:43PM EDT | 57.00 | 0.17 | 0.00 | 2.22 | 0.00 | - | 3 | 7 | 225.78% |
| DJT240712C00060000 | 2024-06-18 2:24PM EDT | 60.00 | 0.09 | 0.00 | 1.68 | 0.00 | - | 5 | 224 | 219.43% |
| DJT240712C00062000 | 2024-06-07 2:12PM EDT | 62.00 | 0.52 | 0.00 | 2.20 | 0.00 | - | 10 | 0 | 241.99% |
| DJT240712C00063000 | 2024-05-30 11:05AM EDT | 63.00 | 1.85 | 0.00 | 2.20 | 0.00 | - | 6 | 6 | 245.12% |
| DJT240712C00065000 | 2024-06-11 3:19PM EDT | 65.00 | 0.29 | 0.05 | 1.04 | 0.00 | - | 2 | 8 | 212.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240712P00030000 | 2024-06-20 10:50AM EDT | 30.00 | 6.69 | 5.70 | 6.95 | +1.54 | +29.90% | 387 | 547 | 183.45% |
| DJT240712P00031000 | 2024-06-18 3:55PM EDT | 31.00 | 6.18 | 5.05 | 8.60 | 0.00 | - | 18 | 18 | 177.73% |
| DJT240712P00032000 | 2024-06-18 3:55PM EDT | 32.00 | 6.86 | 5.60 | 9.40 | 0.00 | - | 9 | 8 | 177.34% |
| DJT240712P00033000 | 2024-06-20 9:41AM EDT | 33.00 | 8.22 | 6.45 | 9.80 | -0.13 | -1.56% | 1 | 142 | 174.27% |
| DJT240712P00034000 | 2024-06-20 10:24AM EDT | 34.00 | 8.62 | 8.15 | 9.80 | +2.52 | +41.31% | 10 | 145 | 178.52% |
| DJT240712P00035000 | 2024-06-20 10:42AM EDT | 35.00 | 10.40 | 8.80 | 11.35 | +1.72 | +19.82% | 106 | 157 | 191.21% |
| DJT240712P00036000 | 2024-06-17 12:59PM EDT | 36.00 | 6.99 | 9.25 | 12.80 | 0.00 | - | 3 | 4 | 197.95% |
| DJT240712P00037000 | 2024-06-20 10:24AM EDT | 37.00 | 11.37 | 10.70 | 13.70 | +4.11 | +56.61% | 5 | 27 | 212.50% |
| DJT240712P00038000 | 2024-06-20 10:40AM EDT | 38.00 | 13.07 | 11.10 | 14.65 | +2.82 | +27.51% | 15 | 28 | 208.11% |
| DJT240712P00039000 | 2024-06-18 10:53AM EDT | 39.00 | 14.80 | 12.00 | 15.55 | +3.85 | +35.16% | 1 | 89 | 211.62% |
| DJT240712P00040000 | 2024-06-18 12:18PM EDT | 40.00 | 12.12 | 12.85 | 16.30 | 0.00 | - | 12 | 51 | 210.94% |
| DJT240712P00041000 | 2024-06-18 12:20PM EDT | 41.00 | 13.60 | 13.80 | 17.45 | 0.00 | - | 1 | 25 | 219.43% |
| DJT240712P00042000 | 2024-06-17 2:38PM EDT | 42.00 | 16.52 | 14.75 | 18.45 | +4.73 | +40.12% | 10 | 33 | 224.81% |
| DJT240712P00043000 | 2024-06-18 2:57PM EDT | 43.00 | 16.30 | 16.20 | 19.35 | 0.00 | - | 11 | 84 | 237.79% |
| DJT240712P00044000 | 2024-06-18 2:41PM EDT | 44.00 | 19.27 | 16.75 | 20.40 | +1.77 | +10.11% | 1 | 12 | 235.84% |
| DJT240712P00045000 | 2024-06-18 3:12PM EDT | 45.00 | 17.21 | 17.70 | 21.35 | 0.00 | - | 14 | 42 | 239.45% |
| DJT240712P00046000 | 2024-06-10 12:28PM EDT | 46.00 | 11.99 | 18.70 | 22.30 | 0.00 | - | 10 | 13 | 243.95% |
| DJT240712P00047000 | 2024-06-07 10:40AM EDT | 47.00 | 11.33 | 19.65 | 23.35 | 0.00 | - | 3 | 85 | 249.22% |
| DJT240712P00048000 | 2024-06-18 12:01PM EDT | 48.00 | 19.50 | 20.65 | 24.30 | 0.00 | - | 1 | 102 | 253.22% |
| DJT240712P00049000 | 2024-06-18 11:14AM EDT | 49.00 | 21.05 | 21.65 | 25.25 | 0.00 | - | 1 | 20 | 257.13% |
| DJT240712P00050000 | 2024-06-18 12:13PM EDT | 50.00 | 22.05 | 22.60 | 26.30 | 0.00 | - | 10 | 173 | 261.91% |
| DJT240712P00051000 | 2024-06-04 9:41AM EDT | 51.00 | 17.55 | 23.15 | 27.45 | 0.00 | - | 1 | 3 | 260.25% |
| DJT240712P00052000 | 2024-06-10 10:52AM EDT | 52.00 | 16.00 | 24.60 | 28.20 | 0.00 | - | 2 | 213 | 268.95% |
| DJT240712P00053000 | 2024-06-07 3:56PM EDT | 53.00 | 16.05 | 25.60 | 29.20 | 0.00 | - | 20 | 116 | 273.34% |
| DJT240712P00055000 | 2024-06-06 11:28AM EDT | 55.00 | 19.03 | 27.55 | 31.15 | 0.00 | - | - | 20 | 279.59% |
| DJT240712P00056000 | 2024-06-04 10:29AM EDT | 56.00 | 20.55 | 28.10 | 32.40 | 0.00 | - | 2 | 1 | 279.25% |
| DJT240712P00057000 | 2024-06-07 10:40AM EDT | 57.00 | 20.13 | 29.55 | 33.20 | 0.00 | - | 6 | 194 | 288.57% |
| DJT240712P00058000 | 2024-06-14 11:36AM EDT | 58.00 | 25.80 | 30.60 | 34.15 | 0.00 | - | 8 | 29 | 292.38% |
| DJT240712P00059000 | 2024-06-04 10:29AM EDT | 59.00 | 23.25 | 31.00 | 35.30 | 0.00 | - | 2 | 1 | 286.23% |
| DJT240712P00060000 | 2024-06-06 11:29AM EDT | 60.00 | 23.58 | 32.05 | 36.45 | 0.00 | - | - | 0 | 294.29% |
| DJT240712P00062000 | 2024-06-07 10:40AM EDT | 62.00 | 25.18 | 34.50 | 38.10 | 0.00 | - | 2 | 65 | 303.52% |
| DJT240712P00063000 | 2024-06-03 11:40AM EDT | 63.00 | 26.91 | 35.50 | 39.15 | 0.00 | - | 10 | 11 | 308.01% |
| DJT240712P00065000 | 2024-06-12 2:22PM EDT | 65.00 | 30.29 | 37.00 | 41.25 | 0.00 | - | 14 | 2 | 305.57% |
© 2024 Yahoo. All rights reserved.