Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240816C00015000 | 2024-06-24 9:35AM EDT | 15.00 | 19.91 | 15.50 | 20.45 | +5.11 | +34.53% | 1 | 1 | 132.03% |
| DJT240816C00020000 | 2024-06-27 10:17AM EDT | 20.00 | 20.10 | 11.75 | 15.10 | 0.00 | - | 10 | 19 | 118.46% |
| DJT240816C00023000 | 2024-06-24 9:58AM EDT | 23.00 | 8.70 | 10.30 | 13.45 | 0.00 | - | 2 | 2 | 145.17% |
| DJT240816C00024000 | 2024-06-26 12:24PM EDT | 24.00 | 12.20 | 8.90 | 11.75 | 0.00 | - | 20 | 18 | 116.60% |
| DJT240816C00025000 | 2024-06-26 3:42PM EDT | 25.00 | 15.00 | 8.90 | 11.00 | 0.00 | - | 34 | 191 | 125.78% |
| DJT240816C00026000 | 2024-06-27 2:29PM EDT | 26.00 | 12.10 | 8.30 | 10.60 | 0.00 | - | 3 | 53 | 129.25% |
| DJT240816C00027000 | 2024-06-25 3:08PM EDT | 27.00 | 10.82 | 7.90 | 10.25 | 0.00 | - | 1 | 17 | 134.72% |
| DJT240816C00028000 | 2024-06-26 2:39PM EDT | 28.00 | 11.49 | 7.45 | 10.50 | 0.00 | - | 6 | 12 | 145.75% |
| DJT240816C00029000 | 2024-06-26 10:42AM EDT | 29.00 | 8.50 | 6.90 | 8.60 | 0.00 | - | 5 | 3 | 128.47% |
| DJT240816C00030000 | 2024-06-28 12:11PM EDT | 30.00 | 8.41 | 6.10 | 8.60 | -1.24 | -12.85% | 7 | 284 | 130.66% |
| DJT240816C00031000 | 2024-06-28 3:47PM EDT | 31.00 | 7.30 | 6.05 | 7.35 | -2.90 | -28.43% | 5 | 26 | 126.51% |
| DJT240816C00032000 | 2024-06-28 3:45PM EDT | 32.00 | 6.00 | 5.55 | 7.25 | +0.76 | +14.50% | 7 | 2 | 129.66% |
| DJT240816C00035000 | 2024-06-28 3:40PM EDT | 35.00 | 5.80 | 5.30 | 7.25 | -2.20 | -27.50% | 83 | 532 | 151.81% |
| DJT240816C00036000 | 2024-06-28 2:43PM EDT | 36.00 | 4.50 | 4.35 | 6.05 | -3.39 | -42.97% | 12 | 22 | 136.18% |
| DJT240816C00037000 | 2024-06-28 12:05PM EDT | 37.00 | 5.60 | 3.75 | 6.05 | -1.60 | -22.22% | 12 | 215 | 136.62% |
| DJT240816C00038000 | 2024-06-28 2:17PM EDT | 38.00 | 5.39 | 3.70 | 5.70 | -2.46 | -31.34% | 26 | 18 | 138.77% |
| DJT240816C00039000 | 2024-06-28 11:29AM EDT | 39.00 | 6.10 | 3.50 | 6.05 | -0.88 | -12.61% | 6 | 8 | 146.34% |
| DJT240816C00040000 | 2024-06-28 3:57PM EDT | 40.00 | 4.60 | 4.35 | 4.45 | -1.35 | -22.69% | 554 | 582 | 144.09% |
| DJT240816C00042000 | 2024-06-28 9:34AM EDT | 42.00 | 5.80 | 3.20 | 6.00 | +0.30 | +5.45% | 1 | 9 | 158.89% |
| DJT240816C00044000 | 2024-06-28 3:00PM EDT | 44.00 | 3.40 | 1.76 | 4.55 | +0.40 | +13.33% | 2 | 13 | 136.94% |
| DJT240816C00045000 | 2024-06-28 3:28PM EDT | 45.00 | 3.17 | 3.00 | 4.55 | -1.68 | -34.64% | 599 | 1,780 | 155.13% |
| DJT240816C00050000 | 2024-06-28 3:50PM EDT | 50.00 | 2.50 | 2.05 | 3.60 | -1.48 | -37.19% | 96 | 2,592 | 153.17% |
| DJT240816C00055000 | 2024-06-28 3:51PM EDT | 55.00 | 2.45 | 1.38 | 2.85 | -0.80 | -24.62% | 131 | 1,845 | 151.61% |
| DJT240816C00060000 | 2024-06-28 12:09PM EDT | 60.00 | 2.03 | 1.60 | 2.60 | -0.77 | -27.50% | 75 | 373 | 164.99% |
| DJT240816C00065000 | 2024-06-28 9:30AM EDT | 65.00 | 2.08 | 1.18 | 2.65 | -0.26 | -11.11% | 12 | 96 | 171.97% |
| DJT240816C00070000 | 2024-06-28 10:20AM EDT | 70.00 | 1.75 | 0.81 | 2.64 | -0.05 | -2.78% | 13 | 1,053 | 177.05% |
| DJT240816C00075000 | 2024-06-28 3:17PM EDT | 75.00 | 1.09 | 0.52 | 2.28 | -0.76 | -41.08% | 77 | 549 | 176.17% |
| DJT240816C00080000 | 2024-06-28 1:23PM EDT | 80.00 | 1.20 | 1.03 | 1.55 | -0.49 | -28.99% | 21 | 1,107 | 180.86% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240816P00015000 | 2024-06-28 3:55PM EDT | 15.00 | 0.40 | 0.08 | 0.53 | +0.05 | +14.29% | 25 | 199 | 141.02% |
| DJT240816P00016000 | 2024-06-28 1:04PM EDT | 16.00 | 1.32 | 0.00 | 1.30 | +0.32 | +32.00% | 3 | 18 | 158.40% |
| DJT240816P00017000 | 2024-06-27 3:23PM EDT | 17.00 | 0.39 | 0.26 | 0.69 | 0.00 | - | 1 | 35 | 135.16% |
| DJT240816P00018000 | 2024-06-28 3:21PM EDT | 18.00 | 1.00 | 0.48 | 1.90 | +0.35 | +53.85% | 26 | 26 | 165.72% |
| DJT240816P00019000 | 2024-06-25 11:46AM EDT | 19.00 | 1.15 | 0.22 | 2.22 | 0.00 | - | 8 | 9 | 155.47% |
| DJT240816P00020000 | 2024-06-28 3:06PM EDT | 20.00 | 1.32 | 0.81 | 1.43 | +0.40 | +43.48% | 375 | 531 | 140.04% |
| DJT240816P00021000 | 2024-06-28 3:41PM EDT | 21.00 | 1.50 | 0.30 | 2.74 | +0.33 | +28.21% | 7 | 6 | 145.85% |
| DJT240816P00022000 | 2024-06-28 3:04PM EDT | 22.00 | 1.80 | 1.44 | 2.93 | -0.13 | -6.74% | 300 | 8 | 158.59% |
| DJT240816P00023000 | 2024-06-28 3:13PM EDT | 23.00 | 1.98 | 1.48 | 2.24 | +0.12 | +6.45% | 17 | 154 | 136.43% |
| DJT240816P00025000 | 2024-06-28 3:47PM EDT | 25.00 | 2.75 | 2.42 | 3.25 | +0.67 | +32.21% | 221 | 1,034 | 144.24% |
| DJT240816P00026000 | 2024-06-28 3:47PM EDT | 26.00 | 3.28 | 2.80 | 4.05 | +0.63 | +23.77% | 172 | 16 | 148.97% |
| DJT240816P00027000 | 2024-06-28 3:17PM EDT | 27.00 | 3.85 | 2.36 | 4.95 | +1.32 | +52.17% | 28 | 67 | 143.26% |
| DJT240816P00028000 | 2024-06-28 3:23PM EDT | 28.00 | 4.30 | 3.75 | 5.20 | +1.10 | +34.38% | 20 | 15 | 151.90% |
| DJT240816P00029000 | 2024-06-28 3:17PM EDT | 29.00 | 4.80 | 4.20 | 6.20 | +1.20 | +33.33% | 23 | 19 | 157.08% |
| DJT240816P00030000 | 2024-06-28 3:57PM EDT | 30.00 | 5.20 | 4.85 | 5.60 | +1.50 | +40.54% | 220 | 1,386 | 145.12% |
| DJT240816P00032000 | 2024-06-28 2:41PM EDT | 32.00 | 6.30 | 6.00 | 8.30 | +1.59 | +33.76% | 15 | 14 | 162.89% |
| DJT240816P00033000 | 2024-06-28 2:44PM EDT | 33.00 | 7.06 | 6.25 | 9.10 | -0.07 | -0.98% | 256 | 3 | 160.99% |
| DJT240816P00035000 | 2024-06-28 2:43PM EDT | 35.00 | 8.65 | 8.05 | 9.00 | +1.86 | +27.39% | 37 | 907 | 151.86% |
| DJT240816P00037000 | 2024-06-27 1:51PM EDT | 37.00 | 10.65 | 9.40 | 12.50 | +2.95 | +38.31% | 1 | 23 | 174.73% |
| DJT240816P00040000 | 2024-06-28 2:39PM EDT | 40.00 | 12.58 | 11.80 | 15.00 | +1.81 | +16.81% | 4 | 924 | 181.10% |
| DJT240816P00041000 | 2024-06-25 3:55PM EDT | 41.00 | 12.88 | 12.65 | 14.70 | 0.00 | - | 5 | 0 | 171.24% |
| DJT240816P00042000 | 2024-06-28 10:48AM EDT | 42.00 | 11.95 | 13.35 | 15.65 | +0.67 | +5.94% | 1 | 12 | 172.71% |
| DJT240816P00043000 | 2024-06-21 1:23PM EDT | 43.00 | 21.58 | 14.30 | 16.65 | 0.00 | - | 5 | 8 | 177.10% |
| DJT240816P00044000 | 2024-06-26 2:14PM EDT | 44.00 | 13.95 | 15.10 | 17.65 | 0.00 | - | 3 | 3 | 179.74% |
| DJT240816P00045000 | 2024-06-28 2:36PM EDT | 45.00 | 15.80 | 14.80 | 18.65 | +1.88 | +13.51% | 510 | 1,035 | 170.36% |
| DJT240816P00050000 | 2024-06-27 2:33PM EDT | 50.00 | 18.47 | 19.10 | 22.30 | 0.00 | - | 634 | 1,155 | 167.70% |
| DJT240816P00055000 | 2024-06-27 11:00AM EDT | 55.00 | 21.30 | 24.30 | 27.35 | 0.00 | - | 62 | 796 | 187.35% |
| DJT240816P00060000 | 2024-06-25 3:08PM EDT | 60.00 | 28.91 | 29.20 | 31.60 | 0.00 | - | 331 | 397 | 191.80% |
| DJT240816P00065000 | 2024-06-21 1:54PM EDT | 65.00 | 42.08 | 33.50 | 37.00 | 0.00 | - | 7 | 778 | 200.83% |
| DJT240816P00070000 | 2024-06-21 1:16PM EDT | 70.00 | 47.55 | 38.00 | 40.95 | 0.00 | - | 6 | 243 | 191.65% |
| DJT240816P00075000 | 2024-06-27 9:44AM EDT | 75.00 | 39.80 | 42.70 | 45.90 | 0.00 | - | 2 | 134 | 196.58% |
| DJT240816P00080000 | 2024-06-28 10:30AM EDT | 80.00 | 46.25 | 48.35 | 51.50 | +1.70 | +3.82% | 1 | 386 | 223.19% |
© 2024 Yahoo. All rights reserved.