Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240920C00002500 | 2024-06-18 12:34PM EDT | 2.50 | 28.55 | 22.95 | 27.30 | 0.00 | - | 1 | 0 | 675.39% |
| DJT240920C00005000 | 2024-05-17 3:36PM EDT | 5.00 | 44.85 | 29.50 | 34.25 | 0.00 | - | 76 | 0 | 0.00% |
| DJT240920C00007500 | 2024-04-16 10:35AM EDT | 7.50 | 17.20 | 41.00 | 45.95 | 0.00 | - | 2 | 0 | 0.00% |
| DJT240920C00010000 | 2024-05-21 12:39PM EDT | 10.00 | 33.60 | 15.60 | 19.90 | 0.00 | - | 52 | 0 | 238.77% |
| DJT240920C00012500 | 2024-06-20 9:30AM EDT | 12.50 | 17.75 | 13.10 | 17.25 | -20.48 | -53.57% | 10 | 0 | 187.89% |
| DJT240920C00014000 | 2024-04-18 10:36AM EDT | 14.00 | 15.56 | 34.50 | 39.40 | 0.00 | - | - | 0 | 0.00% |
| DJT240920C00015000 | 2024-05-08 1:36PM EDT | 15.00 | 34.20 | 27.05 | 32.00 | 0.00 | - | 1 | 0 | 0.00% |
| DJT240920C00016000 | 2024-04-29 3:29PM EDT | 16.00 | 29.84 | 32.55 | 37.50 | 0.00 | - | 4 | 0 | 0.00% |
| DJT240920C00017500 | 2024-05-09 3:54PM EDT | 17.50 | 37.68 | 24.50 | 29.45 | 0.00 | - | 2 | 0 | 801.95% |
| DJT240920C00020000 | 2024-06-20 10:08AM EDT | 20.00 | 7.50 | 7.00 | 9.20 | -3.03 | -28.77% | 2 | 5 | 85.84% |
| DJT240920C00021000 | 2024-04-23 11:36AM EDT | 21.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DJT240920C00022500 | 2024-04-26 2:07PM EDT | 22.50 | 20.00 | 21.35 | 25.30 | 0.00 | - | 2 | 0 | 526.76% |
| DJT240920C00024000 | 2024-04-24 10:21AM EDT | 24.00 | 9.33 | 19.90 | 23.80 | 0.00 | - | 3 | 0 | 470.80% |
| DJT240920C00025000 | 2024-06-20 10:16AM EDT | 25.00 | 4.90 | 4.50 | 5.05 | -1.65 | -25.19% | 37 | 27 | 58.40% |
| DJT240920C00026000 | 2024-06-18 3:47PM EDT | 26.00 | 6.40 | 4.05 | 5.20 | 0.00 | - | 26 | 30 | 66.33% |
| DJT240920C00027500 | 2024-06-20 9:53AM EDT | 27.50 | 3.49 | 3.45 | 4.30 | -16.88 | -82.87% | 11 | 0 | 65.92% |
| DJT240920C00029000 | 2024-06-20 10:37AM EDT | 29.00 | 3.50 | 3.15 | 3.75 | -0.90 | -20.45% | 13 | 1 | 69.58% |
| DJT240920C00030000 | 2024-06-20 10:48AM EDT | 30.00 | 3.10 | 2.98 | 3.60 | -0.65 | -16.88% | 133 | 41 | 73.29% |
| DJT240920C00031000 | 2024-06-20 10:35AM EDT | 31.00 | 3.30 | 2.75 | 3.35 | -0.43 | -11.53% | 8 | 12 | 75.02% |
| DJT240920C00032500 | 2024-06-20 10:23AM EDT | 32.50 | 3.15 | 2.23 | 2.99 | +0.15 | +5.00% | 5 | 36 | 75.17% |
| DJT240920C00034000 | 2024-06-20 10:24AM EDT | 34.00 | 2.75 | 2.06 | 2.74 | -0.05 | -1.79% | 25 | 125 | 78.47% |
| DJT240920C00035000 | 2024-06-20 10:40AM EDT | 35.00 | 2.13 | 2.06 | 2.52 | -0.75 | -26.04% | 79 | 977 | 80.79% |
| DJT240920C00036000 | 2024-06-20 10:20AM EDT | 36.00 | 2.03 | 1.71 | 2.30 | -0.83 | -29.02% | 10 | 194 | 79.39% |
| DJT240920C00037500 | 2024-06-20 10:23AM EDT | 37.50 | 2.08 | 1.65 | 2.14 | -0.27 | -11.49% | 1 | 707 | 82.91% |
| DJT240920C00039000 | 2024-06-18 12:48PM EDT | 39.00 | 1.77 | 1.53 | 2.02 | 0.00 | - | 3 | 42 | 85.69% |
| DJT240920C00040000 | 2024-06-20 10:23AM EDT | 40.00 | 1.87 | 1.60 | 1.83 | -0.23 | -10.95% | 42 | 3,031 | 87.70% |
| DJT240920C00041000 | 2024-06-20 10:38AM EDT | 41.00 | 1.73 | 1.50 | 1.71 | -0.19 | -9.90% | 5 | 283 | 88.43% |
| DJT240920C00042500 | 2024-06-18 9:51AM EDT | 42.50 | 1.64 | 1.14 | 1.73 | 0.00 | - | 1 | 150 | 89.01% |
| DJT240920C00044000 | 2024-06-20 9:43AM EDT | 44.00 | 1.15 | 1.25 | 1.64 | -0.25 | -17.86% | 14 | 100 | 93.36% |
| DJT240920C00045000 | 2024-06-20 10:11AM EDT | 45.00 | 1.40 | 1.07 | 1.51 | +0.14 | +11.11% | 17 | 2,220 | 92.29% |
| DJT240920C00046000 | 2024-06-20 10:43AM EDT | 46.00 | 1.25 | 1.06 | 1.41 | -0.44 | -26.04% | 7 | 182 | 93.41% |
| DJT240920C00047500 | 2024-06-20 10:02AM EDT | 47.50 | 1.11 | 0.60 | 1.36 | -0.14 | -11.20% | 2 | 86 | 90.23% |
| DJT240920C00049000 | 2024-06-20 9:45AM EDT | 49.00 | 0.98 | 1.01 | 1.30 | -0.18 | -15.52% | 10 | 147 | 98.34% |
| DJT240920C00050000 | 2024-06-20 10:05AM EDT | 50.00 | 0.91 | 0.90 | 1.24 | -0.29 | -24.17% | 40 | 1,264 | 98.19% |
| DJT240920C00052500 | 2024-06-18 2:26PM EDT | 52.50 | 1.00 | 0.58 | 1.16 | 0.00 | - | 3 | 278 | 97.46% |
| DJT240920C00055000 | 2024-06-18 12:43PM EDT | 55.00 | 0.80 | 0.55 | 1.07 | 0.00 | - | 1 | 775 | 100.20% |
| DJT240920C00057500 | 2024-06-13 9:30AM EDT | 57.50 | 0.68 | 0.29 | 0.98 | 0.00 | - | 1 | 52 | 98.49% |
| DJT240920C00060000 | 2024-06-20 10:44AM EDT | 60.00 | 0.72 | 0.51 | 0.88 | -0.03 | -4.00% | 3 | 1,061 | 104.69% |
| DJT240920C00062500 | 2024-06-14 3:39PM EDT | 62.50 | 0.65 | 0.24 | 2.07 | 0.00 | - | 2 | 103 | 123.24% |
| DJT240920C00065000 | 2024-06-20 9:59AM EDT | 65.00 | 0.54 | 0.49 | 0.87 | -0.05 | -8.47% | 9 | 604 | 111.48% |
| DJT240920C00067500 | 2024-06-18 1:30PM EDT | 67.50 | 0.58 | 0.20 | 1.47 | 0.00 | - | 2 | 39 | 120.46% |
| DJT240920C00070000 | 2024-06-20 10:34AM EDT | 70.00 | 0.60 | 0.38 | 0.65 | +0.10 | +20.00% | 3 | 1,346 | 111.33% |
| DJT240920C00072500 | 2024-06-18 12:31PM EDT | 72.50 | 0.01 | 0.00 | 0.92 | 0.00 | - | 1 | 12 | 111.72% |
| DJT240920C00075000 | 2024-06-18 3:26PM EDT | 75.00 | 0.54 | 0.36 | 1.21 | 0.00 | - | 35 | 285 | 128.17% |
| DJT240920C00080000 | 2024-06-20 10:15AM EDT | 80.00 | 0.44 | 0.16 | 0.53 | -0.01 | -2.22% | 2 | 526 | 113.77% |
| DJT240920C00085000 | 2024-06-20 9:45AM EDT | 85.00 | 0.28 | 0.20 | 0.66 | -0.13 | -31.71% | 6 | 292 | 123.34% |
| DJT240920C00090000 | 2024-06-14 10:11AM EDT | 90.00 | 0.30 | 0.00 | 1.22 | 0.00 | - | 25 | 349 | 136.72% |
| DJT240920C00095000 | 2024-06-20 10:09AM EDT | 95.00 | 0.35 | 0.05 | 0.87 | +0.14 | +66.67% | 5 | 87 | 133.79% |
| DJT240920C00100000 | 2024-06-20 10:13AM EDT | 100.00 | 0.30 | 0.25 | 0.45 | +0.02 | +7.14% | 40 | 1,351 | 131.45% |
| DJT240920C00105000 | 2024-06-14 12:32PM EDT | 105.00 | 0.27 | 0.00 | 2.33 | 0.00 | - | 10 | 43 | 170.41% |
| DJT240920C00110000 | 2024-06-13 1:06PM EDT | 110.00 | 0.14 | 0.08 | 1.97 | 0.00 | - | 1 | 27 | 169.53% |
| DJT240920C00115000 | 2024-06-20 10:41AM EDT | 115.00 | 0.30 | 0.20 | 0.63 | +0.05 | +20.00% | 21 | 784 | 146.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240920P00002500 | 2024-06-20 10:40AM EDT | 2.50 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 2,385 | 16,805 | 249.22% |
| DJT240920P00005000 | 2024-06-20 10:47AM EDT | 5.00 | 0.26 | 0.26 | 0.28 | +0.09 | +52.94% | 192 | 3,325 | 213.67% |
| DJT240920P00007500 | 2024-06-20 10:24AM EDT | 7.50 | 0.50 | 0.50 | 0.65 | -0.04 | -7.41% | 9 | 936 | 197.07% |
| DJT240920P00010000 | 2024-06-20 10:42AM EDT | 10.00 | 0.94 | 0.84 | 1.00 | +0.09 | +10.59% | 39 | 2,315 | 180.18% |
| DJT240920P00012500 | 2024-06-20 10:25AM EDT | 12.50 | 1.40 | 1.37 | 1.60 | -0.01 | -0.71% | 112 | 748 | 172.85% |
| DJT240920P00014000 | 2024-06-20 10:45AM EDT | 14.00 | 2.05 | 1.89 | 2.49 | -0.15 | -6.82% | 2 | 55 | 180.27% |
| DJT240920P00015000 | 2024-06-20 10:42AM EDT | 15.00 | 2.60 | 2.45 | 2.75 | +0.40 | +18.18% | 26 | 3,951 | 180.76% |
| DJT240920P00016000 | 2024-06-18 12:26PM EDT | 16.00 | 2.97 | 2.56 | 3.80 | 0.00 | - | 1 | 54 | 185.64% |
| DJT240920P00017500 | 2024-06-18 3:46PM EDT | 17.50 | 3.60 | 3.30 | 4.20 | +0.15 | +4.35% | 1 | 199 | 181.84% |
| DJT240920P00019000 | 2024-06-20 10:25AM EDT | 19.00 | 4.72 | 4.55 | 5.40 | +0.40 | +9.26% | 18 | 70 | 194.34% |
| DJT240920P00020000 | 2024-06-20 10:45AM EDT | 20.00 | 5.56 | 5.20 | 6.00 | +0.56 | +11.20% | 172 | 2,803 | 196.24% |
| DJT240920P00021000 | 2024-06-20 10:36AM EDT | 21.00 | 6.20 | 5.90 | 6.45 | +0.62 | +11.11% | 28 | 130 | 196.29% |
| DJT240920P00022500 | 2024-06-20 10:17AM EDT | 22.50 | 6.90 | 6.65 | 8.25 | +0.32 | +4.86% | 19 | 164 | 205.08% |
| DJT240920P00024000 | 2024-06-20 10:37AM EDT | 24.00 | 8.20 | 8.10 | 8.75 | +1.10 | +15.49% | 14 | 157 | 205.62% |
| DJT240920P00025000 | 2024-06-20 10:37AM EDT | 25.00 | 9.00 | 8.85 | 9.45 | +0.50 | +5.88% | 35 | 1,957 | 207.18% |
| DJT240920P00026000 | 2024-06-20 9:58AM EDT | 26.00 | 10.50 | 9.15 | 10.45 | +1.40 | +15.38% | 3 | 152 | 206.79% |
| DJT240920P00027500 | 2024-06-20 9:45AM EDT | 27.50 | 11.15 | 9.85 | 12.15 | +0.75 | +7.21% | 6 | 577 | 210.35% |
| DJT240920P00029000 | 2024-06-20 10:41AM EDT | 29.00 | 12.50 | 11.45 | 13.30 | +1.40 | +12.61% | 56 | 302 | 216.75% |
| DJT240920P00030000 | 2024-06-20 10:43AM EDT | 30.00 | 13.20 | 12.80 | 13.50 | +0.85 | +6.88% | 94 | 3,187 | 217.73% |
| DJT240920P00031000 | 2024-06-20 9:53AM EDT | 31.00 | 14.47 | 12.90 | 14.65 | +1.17 | +8.80% | 2 | 37 | 215.58% |
| DJT240920P00032500 | 2024-06-20 10:31AM EDT | 32.50 | 14.87 | 14.80 | 16.25 | +0.47 | +3.26% | 14 | 339 | 227.83% |
| DJT240920P00034000 | 2024-06-20 9:34AM EDT | 34.00 | 15.98 | 16.25 | 17.40 | +0.38 | +2.44% | 4 | 282 | 230.76% |
| DJT240920P00035000 | 2024-06-20 10:32AM EDT | 35.00 | 16.55 | 17.15 | 18.30 | -0.05 | -0.30% | 15 | 3,238 | 233.11% |
| DJT240920P00036000 | 2024-06-17 12:16PM EDT | 36.00 | 15.79 | 17.50 | 19.05 | 0.00 | - | 261 | 258 | 228.61% |
| DJT240920P00037500 | 2024-06-18 3:30PM EDT | 37.50 | 19.20 | 18.05 | 20.85 | 0.00 | - | 37 | 256 | 228.37% |
| DJT240920P00039000 | 2024-06-13 11:02AM EDT | 39.00 | 17.15 | 20.30 | 22.45 | 0.00 | - | 1 | 210 | 241.85% |
| DJT240920P00040000 | 2024-06-20 9:54AM EDT | 40.00 | 22.36 | 21.55 | 22.90 | +0.26 | +1.18% | 22 | 2,740 | 242.51% |
| DJT240920P00041000 | 2024-06-14 12:41PM EDT | 41.00 | 19.75 | 21.70 | 24.30 | 0.00 | - | 3 | 59 | 241.68% |
| DJT240920P00042500 | 2024-06-18 2:35PM EDT | 42.50 | 23.30 | 22.80 | 25.40 | 0.00 | - | 100 | 815 | 239.11% |
| DJT240920P00044000 | 2024-06-10 9:40AM EDT | 44.00 | 21.00 | 24.30 | 26.90 | 0.00 | - | 30 | 159 | 243.70% |
| DJT240920P00045000 | 2024-06-20 10:37AM EDT | 45.00 | 25.75 | 26.00 | 27.80 | +0.05 | +0.19% | 36 | 2,213 | 252.12% |
| DJT240920P00046000 | 2024-06-18 2:12PM EDT | 46.00 | 26.85 | 26.50 | 29.50 | 0.00 | - | 1 | 35 | 256.79% |
| DJT240920P00047500 | 2024-06-20 9:30AM EDT | 47.50 | 30.40 | 27.70 | 30.20 | +2.35 | +8.38% | 5 | 85 | 250.78% |
| DJT240920P00049000 | 2024-06-18 12:53PM EDT | 49.00 | 29.50 | 29.15 | 31.60 | 0.00 | - | 1 | 33 | 253.32% |
| DJT240920P00050000 | 2024-06-20 10:03AM EDT | 50.00 | 32.00 | 30.15 | 32.50 | +1.15 | +3.73% | 17 | 1,217 | 254.93% |
| DJT240920P00052500 | 2024-06-20 10:06AM EDT | 52.50 | 34.17 | 32.70 | 35.00 | +1.44 | +4.40% | 10 | 319 | 261.38% |
| DJT240920P00055000 | 2024-06-20 10:15AM EDT | 55.00 | 35.90 | 34.90 | 37.30 | +2.91 | +8.82% | 1 | 640 | 262.43% |
| DJT240920P00057500 | 2024-05-28 2:15PM EDT | 57.50 | 33.55 | 37.35 | 39.75 | 0.00 | - | 2 | 65 | 266.77% |
| DJT240920P00060000 | 2024-06-20 10:32AM EDT | 60.00 | 40.80 | 39.75 | 41.65 | +0.80 | +2.00% | 13 | 548 | 265.43% |
| DJT240920P00062500 | 2024-06-12 3:29PM EDT | 62.50 | 38.17 | 41.70 | 45.45 | 0.00 | - | 1 | 19 | 276.81% |
| DJT240920P00065000 | 2024-06-11 11:25AM EDT | 65.00 | 41.70 | 44.70 | 47.25 | 0.00 | - | 1 | 149 | 279.44% |
| DJT240920P00067500 | 2024-06-14 12:20PM EDT | 67.50 | 44.90 | 47.00 | 49.95 | 0.00 | - | 473 | 580 | 283.62% |
| DJT240920P00070000 | 2024-06-17 12:15PM EDT | 70.00 | 47.82 | 49.40 | 51.40 | 0.00 | - | 30 | 804 | 277.34% |
| DJT240920P00072500 | 2024-04-16 2:45PM EDT | 72.50 | 57.60 | 47.95 | 50.95 | 0.00 | - | - | 9 | 218.99% |
| DJT240920P00075000 | 2024-06-17 9:57AM EDT | 75.00 | 51.65 | 54.20 | 57.00 | 0.00 | - | 2 | 138 | 288.35% |
| DJT240920P00080000 | 2024-06-20 9:58AM EDT | 80.00 | 61.25 | 59.10 | 61.80 | +4.25 | +7.46% | 1 | 181 | 292.48% |
| DJT240920P00085000 | 2024-06-14 11:03AM EDT | 85.00 | 62.05 | 63.95 | 66.65 | 0.00 | - | 123 | 105 | 296.09% |
| DJT240920P00090000 | 2024-06-20 9:37AM EDT | 90.00 | 70.20 | 68.85 | 72.05 | +4.65 | +7.09% | 1 | 310 | 304.59% |
| DJT240920P00095000 | 2024-06-20 9:54AM EDT | 95.00 | 76.40 | 73.70 | 76.25 | +6.00 | +8.52% | 1 | 364 | 301.56% |
| DJT240920P00100000 | 2024-06-20 9:54AM EDT | 100.00 | 81.05 | 78.45 | 81.85 | +1.95 | +2.47% | 1 | 2,401 | 309.72% |
| DJT240920P00105000 | 2024-06-12 9:54AM EDT | 105.00 | 80.10 | 83.60 | 86.75 | 0.00 | - | 10 | 73 | 314.92% |
| DJT240920P00110000 | 2024-06-12 9:54AM EDT | 110.00 | 85.00 | 88.55 | 91.45 | 0.00 | - | 20 | 100 | 316.26% |
| DJT240920P00115000 | 2024-06-17 10:24AM EDT | 115.00 | 91.40 | 93.40 | 96.55 | 0.00 | - | 3 | 215 | 320.07% |
© 2024 Yahoo. All rights reserved.