Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241115C00014000 | 2024-06-20 10:49AM EDT | 14.00 | 15.85 | 13.00 | 16.25 | -16.15 | -50.47% | 1 | 0 | 91.60% |
| DJT241115C00015000 | 2024-06-06 12:22PM EDT | 15.00 | 31.00 | 10.95 | 15.15 | 0.00 | - | 8 | 0 | 51.95% |
| DJT241115C00016000 | 2024-06-05 3:59PM EDT | 16.00 | 30.68 | 9.35 | 13.70 | 0.00 | - | 2 | 2 | 109.72% |
| DJT241115C00017500 | 2024-05-15 3:59PM EDT | 17.50 | 35.00 | 17.05 | 22.00 | 0.00 | - | 2 | 3 | 269.92% |
| DJT241115C00019000 | 2024-05-09 3:01PM EDT | 19.00 | 35.60 | 23.05 | 28.00 | 0.00 | - | 5 | 3 | 505.18% |
| DJT241115C00020000 | 2024-06-20 9:57AM EDT | 20.00 | 8.60 | 8.10 | 8.95 | -3.54 | -29.16% | 29 | 3 | 60.89% |
| DJT241115C00021000 | 2024-05-03 9:54AM EDT | 21.00 | 23.90 | 25.60 | 30.50 | 0.00 | - | 5 | 0 | 0.00% |
| DJT241115C00022500 | 2024-06-20 10:28AM EDT | 22.50 | 7.10 | 6.50 | 7.65 | -6.89 | -49.25% | 15 | 2 | 58.35% |
| DJT241115C00024000 | 2024-06-20 10:33AM EDT | 24.00 | 6.65 | 6.30 | 8.10 | -17.35 | -72.29% | 9 | 2 | 75.83% |
| DJT241115C00025000 | 2024-06-20 9:54AM EDT | 25.00 | 5.50 | 5.30 | 6.85 | -1.50 | -21.43% | 2 | 18 | 66.21% |
| DJT241115C00026000 | 2024-06-20 9:51AM EDT | 26.00 | 5.31 | 5.30 | 6.60 | -1.69 | -24.14% | 14 | 3 | 71.92% |
| DJT241115C00027500 | 2024-06-20 10:10AM EDT | 27.50 | 6.00 | 5.20 | 6.50 | -0.25 | -4.00% | 24 | 41 | 80.25% |
| DJT241115C00029000 | 2024-06-20 10:30AM EDT | 29.00 | 5.60 | 4.45 | 5.95 | -0.40 | -6.67% | 7 | 6 | 79.35% |
| DJT241115C00030000 | 2024-06-20 10:40AM EDT | 30.00 | 4.80 | 4.65 | 5.00 | -0.91 | -15.94% | 25 | 121 | 79.15% |
| DJT241115C00031000 | 2024-06-20 10:17AM EDT | 31.00 | 4.68 | 4.05 | 5.45 | -0.52 | -10.00% | 4 | 22 | 82.81% |
| DJT241115C00032500 | 2024-06-20 9:35AM EDT | 32.50 | 4.87 | 3.75 | 5.35 | -0.13 | -2.60% | 1 | 86 | 86.47% |
| DJT241115C00034000 | 2024-06-20 10:01AM EDT | 34.00 | 3.95 | 3.75 | 5.05 | -0.65 | -14.13% | 2 | 115 | 90.21% |
| DJT241115C00035000 | 2024-06-20 9:50AM EDT | 35.00 | 3.70 | 3.40 | 4.35 | -0.80 | -17.78% | 4 | 357 | 86.43% |
| DJT241115C00036000 | 2024-06-18 9:38AM EDT | 36.00 | 4.85 | 3.45 | 4.25 | 0.00 | - | 1 | 51 | 89.50% |
| DJT241115C00037500 | 2024-06-20 10:10AM EDT | 37.50 | 3.55 | 3.10 | 4.10 | -0.15 | -4.05% | 7 | 54 | 90.70% |
| DJT241115C00039000 | 2024-06-20 10:14AM EDT | 39.00 | 3.63 | 3.25 | 3.80 | -0.17 | -4.47% | 4 | 55 | 94.04% |
| DJT241115C00040000 | 2024-06-20 10:46AM EDT | 40.00 | 3.65 | 3.20 | 3.75 | -0.42 | -10.32% | 29 | 1,408 | 96.09% |
| DJT241115C00041000 | 2024-06-17 3:46PM EDT | 41.00 | 3.94 | 2.68 | 3.65 | 0.00 | - | 11 | 44 | 94.19% |
| DJT241115C00042500 | 2024-06-20 10:33AM EDT | 42.50 | 3.20 | 2.64 | 3.45 | -0.20 | -5.88% | 3 | 454 | 96.17% |
| DJT241115C00044000 | 2024-06-18 10:11AM EDT | 44.00 | 3.50 | 2.51 | 3.40 | 0.00 | - | 2 | 57 | 98.34% |
| DJT241115C00045000 | 2024-06-20 10:31AM EDT | 45.00 | 3.25 | 2.40 | 3.35 | +0.20 | +6.56% | 4 | 1,543 | 99.37% |
| DJT241115C00046000 | 2024-06-20 9:40AM EDT | 46.00 | 2.65 | 2.21 | 3.00 | -0.25 | -8.62% | 2 | 76 | 97.31% |
| DJT241115C00047500 | 2024-06-18 12:30PM EDT | 47.50 | 2.85 | 2.32 | 3.15 | 0.00 | - | 5 | 160 | 102.44% |
| DJT241115C00049000 | 2024-06-18 10:41AM EDT | 49.00 | 2.60 | 2.30 | 2.95 | -0.32 | -10.96% | 1 | 207 | 103.66% |
| DJT241115C00050000 | 2024-06-20 9:45AM EDT | 50.00 | 2.37 | 2.30 | 2.65 | -0.33 | -12.22% | 7 | 1,453 | 103.10% |
| DJT241115C00055000 | 2024-06-20 10:50AM EDT | 55.00 | 2.45 | 2.03 | 2.63 | +0.10 | +4.26% | 6 | 680 | 109.25% |
| DJT241115C00057500 | 2024-06-18 10:41AM EDT | 57.50 | 2.45 | 1.76 | 2.59 | +0.13 | +5.60% | 1 | 271 | 110.43% |
| DJT241115C00060000 | 2024-06-20 9:59AM EDT | 60.00 | 2.00 | 1.90 | 2.37 | -0.19 | -8.68% | 10 | 681 | 113.33% |
| DJT241115C00062500 | 2024-06-18 2:39PM EDT | 62.50 | 1.85 | 1.66 | 2.34 | 0.00 | - | 1 | 61 | 114.26% |
| DJT241115C00065000 | 2024-06-20 10:33AM EDT | 65.00 | 2.00 | 1.50 | 2.19 | +0.04 | +2.04% | 6 | 222 | 114.55% |
| DJT241115C00067500 | 2024-06-18 11:34AM EDT | 67.50 | 1.99 | 1.53 | 2.17 | 0.00 | - | 1 | 99 | 117.63% |
| DJT241115C00070000 | 2024-06-20 10:43AM EDT | 70.00 | 1.75 | 1.49 | 2.02 | 0.00 | - | 11 | 563 | 118.63% |
| DJT241115C00072500 | 2024-06-12 9:30AM EDT | 72.50 | 2.25 | 1.23 | 2.14 | 0.00 | - | 1 | 128 | 119.92% |
| DJT241115C00075000 | 2024-06-14 10:22AM EDT | 75.00 | 1.85 | 1.00 | 1.98 | 0.00 | - | 1 | 124 | 118.41% |
| DJT241115C00080000 | 2024-06-20 9:57AM EDT | 80.00 | 1.30 | 1.10 | 1.90 | -0.27 | -17.20% | 16 | 177 | 123.39% |
| DJT241115C00085000 | 2024-06-20 10:50AM EDT | 85.00 | 1.50 | 1.02 | 1.84 | -0.05 | -3.23% | 3 | 75 | 126.27% |
| DJT241115C00090000 | 2024-06-20 10:43AM EDT | 90.00 | 1.33 | 1.00 | 1.73 | -0.27 | -16.87% | 21 | 50 | 128.81% |
| DJT241115C00095000 | 2024-06-12 9:34AM EDT | 95.00 | 1.53 | 0.85 | 1.70 | 0.00 | - | 3 | 73 | 130.47% |
| DJT241115C00100000 | 2024-06-20 9:36AM EDT | 100.00 | 1.11 | 1.00 | 1.50 | -0.09 | -7.50% | 4 | 613 | 133.35% |
| DJT241115C00105000 | 2024-06-20 10:32AM EDT | 105.00 | 1.00 | 0.78 | 1.47 | 0.00 | - | 6 | 300 | 133.40% |
| DJT241115C00110000 | 2024-06-20 10:43AM EDT | 110.00 | 1.21 | 0.78 | 1.46 | -0.09 | -6.92% | 10 | 71 | 136.38% |
| DJT241115C00115000 | 2024-06-20 10:23AM EDT | 115.00 | 0.94 | 0.78 | 1.00 | -0.06 | -6.00% | 40 | 447 | 132.72% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241115P00014000 | 2024-06-20 10:27AM EDT | 14.00 | 4.12 | 3.80 | 4.30 | +0.30 | +7.85% | 7 | 138 | 195.31% |
| DJT241115P00015000 | 2024-06-20 10:39AM EDT | 15.00 | 4.50 | 4.25 | 5.00 | +0.50 | +12.50% | 4 | 230 | 196.29% |
| DJT241115P00016000 | 2024-06-10 10:16AM EDT | 16.00 | 3.80 | 4.65 | 6.45 | 0.00 | - | 10 | 24 | 205.37% |
| DJT241115P00017500 | 2024-06-12 3:36PM EDT | 17.50 | 6.30 | 5.50 | 6.90 | +1.81 | +40.31% | 1 | 66 | 199.37% |
| DJT241115P00019000 | 2024-06-20 10:18AM EDT | 19.00 | 6.89 | 5.95 | 8.00 | +0.99 | +16.78% | 1 | 6 | 196.04% |
| DJT241115P00020000 | 2024-06-20 10:41AM EDT | 20.00 | 8.20 | 7.20 | 8.75 | +0.46 | +5.94% | 27 | 396 | 203.78% |
| DJT241115P00021000 | 2024-06-20 10:25AM EDT | 21.00 | 8.40 | 8.35 | 9.45 | +0.13 | +1.57% | 1 | 33 | 209.23% |
| DJT241115P00022500 | 2024-06-18 3:30PM EDT | 22.50 | 9.70 | 10.05 | 10.85 | 0.00 | - | 22 | 349 | 219.73% |
| DJT241115P00024000 | 2024-06-20 9:57AM EDT | 24.00 | 11.80 | 9.70 | 12.00 | +1.30 | +12.38% | 1 | 14 | 206.79% |
| DJT241115P00025000 | 2024-06-20 10:40AM EDT | 25.00 | 11.80 | 11.40 | 12.25 | +0.40 | +3.51% | 5 | 257 | 211.67% |
| DJT241115P00026000 | 2024-06-20 10:04AM EDT | 26.00 | 12.68 | 11.80 | 13.65 | +2.48 | +24.31% | 10 | 11 | 214.84% |
| DJT241115P00027500 | 2024-06-20 10:51AM EDT | 27.50 | 13.91 | 13.40 | 14.45 | +0.76 | +5.78% | 11 | 49 | 216.36% |
| DJT241115P00029000 | 2024-06-20 10:39AM EDT | 29.00 | 15.55 | 14.20 | 15.75 | +3.80 | +32.34% | 1 | 15 | 214.84% |
| DJT241115P00030000 | 2024-06-20 10:40AM EDT | 30.00 | 15.76 | 14.85 | 16.45 | +0.46 | +3.01% | 5 | 802 | 213.28% |
| DJT241115P00031000 | 2024-06-13 10:15AM EDT | 31.00 | 14.15 | 15.45 | 17.55 | 0.00 | - | 1 | 1 | 214.60% |
| DJT241115P00032500 | 2024-06-20 10:09AM EDT | 32.50 | 17.85 | 16.85 | 19.25 | +1.62 | +9.98% | 1 | 83 | 220.90% |
| DJT241115P00034000 | 2024-06-18 3:57PM EDT | 34.00 | 18.90 | 17.50 | 20.35 | 0.00 | - | 3 | 28 | 215.67% |
| DJT241115P00035000 | 2024-06-18 3:56PM EDT | 35.00 | 19.80 | 19.40 | 21.25 | 0.00 | - | 172 | 299 | 225.44% |
| DJT241115P00036000 | 2024-06-14 3:08PM EDT | 36.00 | 18.70 | 19.55 | 22.10 | 0.00 | - | 1 | 58 | 220.41% |
| DJT241115P00037500 | 2024-06-18 9:33AM EDT | 37.50 | 20.30 | 20.70 | 24.05 | 0.00 | - | 1 | 60 | 225.61% |
| DJT241115P00039000 | 2024-06-07 2:02PM EDT | 39.00 | 21.15 | 22.00 | 25.25 | 0.00 | - | 3 | 11 | 225.78% |
| DJT241115P00040000 | 2024-06-20 10:44AM EDT | 40.00 | 25.95 | 23.65 | 25.55 | +3.45 | +15.33% | 2 | 522 | 228.05% |
| DJT241115P00041000 | 2024-06-13 9:40AM EDT | 41.00 | 23.45 | 23.80 | 27.65 | 0.00 | - | 1 | 704 | 232.57% |
| DJT241115P00042500 | 2024-06-17 10:01AM EDT | 42.50 | 24.15 | 25.85 | 28.05 | 0.00 | - | 8 | 48 | 231.93% |
| DJT241115P00044000 | 2024-06-18 10:35AM EDT | 44.00 | 25.75 | 26.60 | 30.35 | 0.00 | - | 2 | 77 | 235.79% |
| DJT241115P00045000 | 2024-06-18 2:09PM EDT | 45.00 | 28.84 | 28.05 | 30.50 | 0.00 | - | 30 | 319 | 234.94% |
| DJT241115P00046000 | 2024-06-06 9:31AM EDT | 46.00 | 28.85 | 28.40 | 31.85 | +3.80 | +15.17% | 3 | 3 | 234.81% |
| DJT241115P00047500 | 2024-06-18 1:54PM EDT | 47.50 | 30.85 | 30.50 | 33.00 | 0.00 | - | 42 | 98 | 239.84% |
| DJT241115P00049000 | 2024-06-11 3:40PM EDT | 49.00 | 30.66 | 31.65 | 34.75 | 0.00 | - | 1 | 24 | 242.09% |
| DJT241115P00050000 | 2024-06-20 9:47AM EDT | 50.00 | 34.30 | 33.00 | 35.45 | +1.35 | +4.10% | 3 | 487 | 244.39% |
| DJT241115P00055000 | 2024-06-14 2:20PM EDT | 55.00 | 35.54 | 37.35 | 40.05 | 0.00 | - | 3 | 39 | 245.39% |
| DJT241115P00057500 | 2024-05-13 10:47AM EDT | 57.50 | 38.80 | 36.00 | 38.60 | 0.00 | - | 2 | 3 | 193.48% |
| DJT241115P00060000 | 2024-06-14 3:38PM EDT | 60.00 | 40.00 | 42.30 | 45.05 | 0.00 | - | 11 | 49 | 252.91% |
| DJT241115P00062500 | 2024-05-29 3:20PM EDT | 62.50 | 41.00 | 44.30 | 47.55 | 0.00 | - | 1 | 40 | 252.83% |
| DJT241115P00065000 | 2024-06-17 3:03PM EDT | 65.00 | 44.95 | 46.80 | 50.05 | 0.00 | - | 2 | 19 | 256.27% |
| DJT241115P00067500 | 2024-06-17 1:08PM EDT | 67.50 | 47.77 | 49.25 | 52.15 | 0.00 | - | 1 | 18 | 256.25% |
| DJT241115P00070000 | 2024-06-18 9:49AM EDT | 70.00 | 50.05 | 51.50 | 54.60 | 0.00 | - | 2 | 55 | 257.18% |
| DJT241115P00072500 | 2024-04-29 11:17AM EDT | 72.50 | 57.30 | 48.75 | 52.70 | 0.00 | - | 1 | 2 | 191.87% |
| DJT241115P00075000 | 2024-06-17 9:57AM EDT | 75.00 | 54.35 | 56.20 | 59.40 | 0.00 | - | 2 | 3 | 259.38% |
| DJT241115P00080000 | 2024-06-14 3:49PM EDT | 80.00 | 58.78 | 61.15 | 64.35 | 0.00 | - | 7 | 8 | 264.01% |
| DJT241115P00085000 | 2024-04-08 10:04AM EDT | 85.00 | 68.25 | 64.85 | 68.90 | 0.00 | - | - | 92 | 256.47% |
| DJT241115P00090000 | 2024-06-17 9:57AM EDT | 90.00 | 67.85 | 70.50 | 73.80 | 0.00 | - | 2 | 15 | 264.94% |
| DJT241115P00095000 | 2024-06-18 10:01AM EDT | 95.00 | 74.25 | 75.50 | 78.80 | 0.00 | - | 2 | 1 | 269.21% |
| DJT241115P00100000 | 2024-06-14 11:03AM EDT | 100.00 | 77.85 | 80.40 | 83.20 | 0.00 | - | 2 | 284 | 268.26% |
| DJT241115P00105000 | 2024-06-11 11:38AM EDT | 105.00 | 83.00 | 84.85 | 88.20 | 0.00 | - | 2 | 1 | 268.14% |
| DJT241115P00110000 | 2024-03-28 3:34PM EDT | 110.00 | 87.00 | 91.10 | 96.00 | 0.00 | - | 1 | 19 | 300.49% |
| DJT241115P00115000 | 2024-06-18 9:49AM EDT | 115.00 | 93.75 | 94.60 | 97.90 | 0.00 | - | 10 | 41 | 271.14% |
© 2024 Yahoo. All rights reserved.