Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241018C00015000 | 2024-06-17 11:49AM EDT | 15.00 | 20.30 | 10.60 | 14.90 | 0.00 | - | 5 | 0 | 138.28% |
| DJT241018C00017500 | 2024-04-30 2:24PM EDT | 17.50 | 30.90 | 32.00 | 36.95 | 0.00 | - | 5 | 0 | 0.00% |
| DJT241018C00019000 | 2024-04-24 9:33AM EDT | 19.00 | 13.00 | 24.50 | 29.10 | 0.00 | - | 1 | 0 | 678.13% |
| DJT241018C00020000 | 2024-06-18 3:19PM EDT | 20.00 | 11.28 | 6.70 | 9.75 | 0.00 | - | 148 | 67 | 87.70% |
| DJT241018C00021000 | 2024-04-30 3:11PM EDT | 21.00 | 28.40 | 28.50 | 33.40 | 0.00 | - | 5 | 0 | 0.00% |
| DJT241018C00022500 | 2024-06-10 11:03AM EDT | 22.50 | 20.03 | 5.65 | 7.35 | 0.00 | - | 20 | 0 | 52.25% |
| DJT241018C00024000 | 2024-04-26 2:46PM EDT | 24.00 | 18.62 | 19.50 | 24.10 | 0.00 | - | 252 | 0 | 409.52% |
| DJT241018C00025000 | 2024-05-15 2:50PM EDT | 25.00 | 27.35 | 9.50 | 14.40 | 0.00 | - | 10 | 0 | 178.66% |
| DJT241018C00026000 | 2024-05-09 2:47PM EDT | 26.00 | 27.40 | 16.05 | 21.00 | 0.00 | - | 2 | 0 | 324.37% |
| DJT241018C00027500 | 2024-06-20 10:16AM EDT | 27.50 | 4.50 | 3.90 | 5.00 | -0.83 | -15.57% | 23 | 21 | 66.50% |
| DJT241018C00029000 | 2024-06-20 10:40AM EDT | 29.00 | 4.00 | 3.65 | 4.40 | -0.40 | -9.09% | 2 | 3 | 69.58% |
| DJT241018C00030000 | 2024-06-20 10:35AM EDT | 30.00 | 3.85 | 3.45 | 4.45 | -1.05 | -21.43% | 10 | 31 | 74.17% |
| DJT241018C00031000 | 2024-06-20 10:37AM EDT | 31.00 | 3.50 | 3.25 | 4.05 | -0.70 | -16.67% | 6 | 22 | 74.76% |
| DJT241018C00032500 | 2024-06-20 10:01AM EDT | 32.50 | 2.90 | 2.69 | 3.65 | -1.11 | -27.68% | 6 | 18 | 74.41% |
| DJT241018C00034000 | 2024-06-18 10:45AM EDT | 34.00 | 3.30 | 2.45 | 3.55 | 0.00 | - | 10 | 16 | 78.13% |
| DJT241018C00035000 | 2024-06-20 10:06AM EDT | 35.00 | 2.60 | 2.26 | 3.20 | -0.32 | -10.96% | 2 | 82 | 77.73% |
| DJT241018C00036000 | 2024-06-20 10:22AM EDT | 36.00 | 3.00 | 2.11 | 3.10 | +0.15 | +5.26% | 1 | 68 | 79.35% |
| DJT241018C00037500 | 2024-06-18 2:35PM EDT | 37.50 | 2.52 | 2.01 | 2.89 | 0.00 | - | 7 | 7 | 81.93% |
| DJT241018C00039000 | 2024-06-18 2:33PM EDT | 39.00 | 2.45 | 2.00 | 2.89 | 0.00 | - | 11 | 37 | 86.57% |
| DJT241018C00040000 | 2024-06-20 9:50AM EDT | 40.00 | 1.97 | 2.06 | 2.64 | -0.57 | -22.44% | 8 | 1,062 | 87.94% |
| DJT241018C00041000 | 2024-06-20 9:30AM EDT | 41.00 | 2.00 | 1.63 | 2.52 | +0.10 | +5.26% | 2 | 205 | 85.94% |
| DJT241018C00042500 | 2024-06-20 10:11AM EDT | 42.50 | 1.42 | 1.43 | 2.35 | -1.38 | -49.29% | 1 | 110 | 86.55% |
| DJT241018C00044000 | 2024-06-18 3:28PM EDT | 44.00 | 2.13 | 1.42 | 2.21 | 0.00 | - | 2 | 92 | 88.87% |
| DJT241018C00045000 | 2024-06-20 9:56AM EDT | 45.00 | 1.70 | 1.37 | 2.20 | -0.13 | -7.10% | 2 | 192 | 90.67% |
| DJT241018C00046000 | 2024-06-20 9:30AM EDT | 46.00 | 1.75 | 1.36 | 2.08 | +0.05 | +2.94% | 2 | 40 | 91.67% |
| DJT241018C00047500 | 2024-06-20 10:45AM EDT | 47.50 | 1.12 | 1.18 | 2.02 | -0.74 | -39.78% | 1 | 134 | 92.53% |
| DJT241018C00049000 | 2024-06-18 10:53AM EDT | 49.00 | 1.90 | 1.25 | 1.89 | 0.00 | - | 2 | 14 | 95.00% |
| DJT241018C00050000 | 2024-06-20 10:55AM EDT | 50.00 | 1.63 | 1.53 | 1.80 | +0.13 | +8.67% | 24 | 842 | 98.93% |
| DJT241018C00055000 | 2024-06-20 10:25AM EDT | 55.00 | 1.32 | 1.00 | 1.59 | -0.10 | -7.04% | 11 | 279 | 99.90% |
| DJT241018C00057500 | 2024-06-20 10:31AM EDT | 57.50 | 1.35 | 0.88 | 1.46 | +0.17 | +14.41% | 1 | 18 | 100.93% |
| DJT241018C00060000 | 2024-06-18 3:37PM EDT | 60.00 | 1.19 | 0.88 | 1.48 | 0.00 | - | 22 | 374 | 104.93% |
| DJT241018C00062500 | 2024-06-18 12:32PM EDT | 62.50 | 1.10 | 0.65 | 1.36 | 0.00 | - | 3 | 69 | 103.91% |
| DJT241018C00065000 | 2024-06-18 3:39PM EDT | 65.00 | 0.90 | 0.61 | 1.35 | 0.00 | - | 45 | 106 | 106.49% |
| DJT241018C00067500 | 2024-06-17 11:59AM EDT | 67.50 | 0.90 | 0.51 | 1.35 | 0.00 | - | 1 | 32 | 108.20% |
| DJT241018C00070000 | 2024-06-11 2:17PM EDT | 70.00 | 0.98 | 0.50 | 1.34 | 0.00 | - | 5 | 142 | 110.84% |
| DJT241018C00072500 | 2024-06-18 10:01AM EDT | 72.50 | 0.62 | 0.34 | 1.99 | 0.00 | - | 2 | 21 | 120.46% |
| DJT241018C00075000 | 2024-06-13 11:39AM EDT | 75.00 | 0.90 | 0.51 | 1.20 | 0.00 | - | 1 | 31 | 114.40% |
| DJT241018C00080000 | 2024-06-18 12:29PM EDT | 80.00 | 0.60 | 0.70 | 1.33 | 0.00 | - | 1 | 68 | 124.22% |
| DJT241018C00085000 | 2024-06-10 12:11PM EDT | 85.00 | 0.90 | 0.00 | 2.54 | 0.00 | - | 1 | 16 | 135.99% |
| DJT241018C00090000 | 2024-06-14 2:58PM EDT | 90.00 | 0.40 | 0.41 | 1.22 | 0.00 | - | 3 | 32 | 127.00% |
| DJT241018C00095000 | 2024-06-18 11:19AM EDT | 95.00 | 0.53 | 0.13 | 2.00 | 0.00 | - | 10 | 38 | 138.87% |
| DJT241018C00100000 | 2024-06-20 9:40AM EDT | 100.00 | 0.45 | 0.35 | 0.95 | -0.09 | -16.67% | 2 | 296 | 128.71% |
| DJT241018C00105000 | 2024-05-17 12:14PM EDT | 105.00 | 0.96 | 0.00 | 0.66 | 0.00 | - | 2 | 39 | 117.19% |
| DJT241018C00110000 | 2024-06-18 10:14AM EDT | 110.00 | 0.27 | 0.00 | 2.37 | 0.00 | - | 1 | 100 | 153.22% |
| DJT241018C00115000 | 2024-06-20 10:28AM EDT | 115.00 | 0.40 | 0.12 | 0.86 | +0.05 | +14.29% | 6 | 259 | 131.54% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241018P00014000 | 2024-06-20 10:30AM EDT | 14.00 | 2.59 | 2.80 | 3.00 | -0.11 | -4.07% | 33 | 909 | 180.86% |
| DJT241018P00015000 | 2024-06-20 10:06AM EDT | 15.00 | 3.25 | 2.75 | 3.60 | +0.26 | +8.70% | 5 | 216 | 175.59% |
| DJT241018P00016000 | 2024-06-20 9:47AM EDT | 16.00 | 4.00 | 3.15 | 4.45 | +0.50 | +14.29% | 6 | 38 | 179.83% |
| DJT241018P00017500 | 2024-06-20 9:34AM EDT | 17.50 | 5.00 | 4.20 | 5.60 | +0.53 | +11.86% | 2 | 51 | 188.28% |
| DJT241018P00019000 | 2024-06-18 12:44PM EDT | 19.00 | 5.72 | 5.00 | 6.90 | +0.52 | +10.00% | 1 | 19 | 193.21% |
| DJT241018P00020000 | 2024-06-20 10:41AM EDT | 20.00 | 6.50 | 5.60 | 6.90 | +0.50 | +8.33% | 5 | 944 | 186.67% |
| DJT241018P00021000 | 2024-06-18 11:01AM EDT | 21.00 | 6.30 | 6.30 | 7.60 | 0.00 | - | 1 | 22 | 188.87% |
| DJT241018P00022500 | 2024-06-20 10:10AM EDT | 22.50 | 8.25 | 7.65 | 8.75 | +0.75 | +10.00% | 20 | 366 | 195.41% |
| DJT241018P00024000 | 2024-06-18 9:44AM EDT | 24.00 | 7.38 | 8.05 | 10.15 | 0.00 | - | 1 | 48 | 193.77% |
| DJT241018P00025000 | 2024-06-20 10:40AM EDT | 25.00 | 10.47 | 9.70 | 11.15 | +0.72 | +7.38% | 6 | 762 | 206.57% |
| DJT241018P00026000 | 2024-06-18 3:40PM EDT | 26.00 | 11.50 | 10.35 | 11.85 | +1.10 | +10.58% | 2 | 78 | 206.15% |
| DJT241018P00027500 | 2024-06-18 3:36PM EDT | 27.50 | 11.75 | 11.30 | 13.65 | 0.00 | - | 3 | 183 | 211.96% |
| DJT241018P00029000 | 2024-06-20 10:14AM EDT | 29.00 | 13.15 | 12.60 | 15.45 | +1.30 | +10.97% | 4 | 114 | 220.36% |
| DJT241018P00030000 | 2024-06-20 10:05AM EDT | 30.00 | 14.32 | 13.55 | 15.95 | +0.70 | +5.14% | 18 | 1,273 | 219.87% |
| DJT241018P00031000 | 2024-06-12 11:37AM EDT | 31.00 | 15.90 | 14.10 | 17.20 | +4.00 | +33.61% | 12 | 3 | 222.46% |
| DJT241018P00032500 | 2024-06-20 10:10AM EDT | 32.50 | 16.20 | 14.65 | 18.55 | +4.20 | +35.00% | 2 | 16 | 218.80% |
| DJT241018P00034000 | 2024-06-18 3:17PM EDT | 34.00 | 17.29 | 16.10 | 19.90 | 0.00 | - | 7 | 20 | 222.85% |
| DJT241018P00035000 | 2024-06-18 3:44PM EDT | 35.00 | 18.20 | 17.75 | 20.10 | 0.00 | - | 478 | 1,590 | 225.22% |
| DJT241018P00036000 | 2024-06-18 10:07AM EDT | 36.00 | 19.97 | 17.85 | 21.05 | +2.39 | +13.59% | 1 | 51 | 220.53% |
| DJT241018P00037500 | 2024-06-17 10:05AM EDT | 37.50 | 17.55 | 19.15 | 23.00 | 0.00 | - | 5 | 21 | 227.69% |
| DJT241018P00039000 | 2024-06-17 10:10AM EDT | 39.00 | 19.31 | 20.55 | 24.40 | 0.00 | - | 1 | 10 | 230.71% |
| DJT241018P00040000 | 2024-06-18 12:58PM EDT | 40.00 | 23.47 | 22.35 | 24.70 | 0.00 | - | 12 | 1,026 | 234.57% |
| DJT241018P00041000 | 2024-06-17 9:39AM EDT | 41.00 | 21.56 | 22.35 | 26.05 | 0.00 | - | 6 | 50 | 231.98% |
| DJT241018P00042500 | 2024-06-17 9:30AM EDT | 42.50 | 23.07 | 24.45 | 27.20 | 0.00 | - | 8 | 16 | 238.23% |
| DJT241018P00044000 | 2024-06-20 9:56AM EDT | 44.00 | 27.80 | 25.85 | 29.15 | +6.10 | +28.11% | 10 | 67 | 245.09% |
| DJT241018P00045000 | 2024-06-18 1:39PM EDT | 45.00 | 26.89 | 26.80 | 29.35 | 0.00 | - | 1 | 312 | 240.53% |
| DJT241018P00046000 | 2024-05-20 3:43PM EDT | 46.00 | 26.52 | 26.45 | 29.20 | 0.00 | - | 1 | 26 | 222.63% |
| DJT241018P00047500 | 2024-05-21 10:27AM EDT | 47.50 | 29.00 | 29.25 | 31.85 | 0.00 | - | 2 | 253 | 246.09% |
| DJT241018P00049000 | 2024-06-17 3:45PM EDT | 49.00 | 29.71 | 30.45 | 33.70 | 0.00 | - | 2 | 16 | 249.88% |
| DJT241018P00050000 | 2024-06-18 2:09PM EDT | 50.00 | 31.71 | 31.55 | 34.35 | 0.00 | - | 1 | 462 | 250.00% |
| DJT241018P00055000 | 2024-06-13 9:51AM EDT | 55.00 | 32.95 | 36.40 | 39.20 | 0.00 | - | 10 | 115 | 257.57% |
| DJT241018P00057500 | 2024-06-10 1:44PM EDT | 57.50 | 35.80 | 38.75 | 41.65 | 0.00 | - | 2 | 10 | 260.50% |
| DJT241018P00060000 | 2024-06-18 3:29PM EDT | 60.00 | 41.00 | 41.05 | 43.90 | 0.00 | - | 37 | 467 | 261.16% |
| DJT241018P00062500 | 2024-06-18 9:49AM EDT | 62.50 | 41.70 | 42.90 | 46.50 | 0.00 | - | 11 | 17 | 260.82% |
| DJT241018P00065000 | 2024-06-18 10:00AM EDT | 65.00 | 44.44 | 45.30 | 48.80 | 0.00 | - | 19 | 63 | 262.28% |
| DJT241018P00067500 | 2024-06-18 10:02AM EDT | 67.50 | 46.75 | 47.70 | 51.25 | 0.00 | - | 95 | 72 | 264.75% |
| DJT241018P00070000 | 2024-05-13 9:56AM EDT | 70.00 | 47.90 | 46.15 | 48.80 | 0.00 | - | 28 | 45 | 197.68% |
| DJT241018P00072500 | 2024-06-18 10:02AM EDT | 72.50 | 51.55 | 52.25 | 56.10 | 0.00 | - | 2 | 9 | 266.82% |
| DJT241018P00075000 | 2024-06-18 10:47AM EDT | 75.00 | 54.60 | 54.70 | 58.50 | 0.00 | - | 2 | 21 | 268.82% |
| DJT241018P00080000 | 2024-06-18 11:55AM EDT | 80.00 | 59.55 | 59.45 | 63.40 | 0.00 | - | 2 | 26 | 272.02% |
| DJT241018P00085000 | 2024-06-17 3:03PM EDT | 85.00 | 62.95 | 64.35 | 68.20 | 0.00 | - | 3 | 6 | 275.20% |
| DJT241018P00090000 | 2024-06-18 11:55AM EDT | 90.00 | 69.20 | 69.25 | 73.05 | 0.00 | - | 2 | 20 | 278.32% |
| DJT241018P00095000 | 2024-05-13 9:54AM EDT | 95.00 | 71.85 | 70.10 | 73.00 | 0.00 | - | 2 | 1 | 209.91% |
| DJT241018P00100000 | 2024-06-13 12:57PM EDT | 100.00 | 76.80 | 79.35 | 82.80 | 0.00 | - | 25 | 1,002 | 286.35% |
| DJT241018P00105000 | 2024-06-17 3:20PM EDT | 105.00 | 82.10 | 83.80 | 87.70 | 0.00 | - | 2 | 0 | 285.45% |
| DJT241018P00110000 | 2024-06-17 3:19PM EDT | 110.00 | 86.90 | 88.65 | 92.55 | 0.00 | - | 2 | 3 | 287.04% |
| DJT241018P00115000 | 2024-06-17 3:19PM EDT | 115.00 | 91.75 | 93.55 | 97.45 | 0.00 | - | 6 | 16 | 289.21% |
© 2024 Yahoo. All rights reserved.