Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241220C00015000 | 2024-06-11 11:29AM EDT | 15.00 | 24.70 | 10.75 | 15.00 | 0.00 | - | 1 | 0 | 112.40% |
| DJT241220C00016000 | 2024-06-18 1:18PM EDT | 16.00 | 14.90 | 9.75 | 14.10 | 0.00 | - | 1 | 3 | 106.25% |
| DJT241220C00019000 | 2024-04-19 12:28PM EDT | 19.00 | 15.00 | 29.50 | 34.40 | 0.00 | - | 2 | 0 | 0.00% |
| DJT241220C00020000 | 2024-06-20 10:00AM EDT | 20.00 | 7.70 | 7.80 | 9.55 | -2.94 | -27.63% | 2 | 5 | 65.58% |
| DJT241220C00022000 | 2024-04-23 3:35PM EDT | 22.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DJT241220C00023000 | 2024-04-26 1:49PM EDT | 23.00 | 20.02 | 20.50 | 25.20 | 0.00 | - | 7 | 0 | 356.35% |
| DJT241220C00024000 | 2024-06-05 1:47PM EDT | 24.00 | 21.27 | 6.05 | 7.25 | 0.00 | - | 1 | 0 | 59.03% |
| DJT241220C00025000 | 2024-06-20 9:48AM EDT | 25.00 | 6.30 | 5.65 | 7.05 | -9.25 | -59.49% | 5 | 0 | 62.50% |
| DJT241220C00026000 | 2024-05-10 10:22AM EDT | 26.00 | 28.93 | 16.05 | 21.00 | 0.00 | - | 100 | 0 | 261.38% |
| DJT241220C00027000 | 2024-06-20 10:18AM EDT | 27.00 | 5.90 | 5.05 | 6.30 | -5.63 | -48.83% | 10 | 0 | 66.28% |
| DJT241220C00028000 | 2024-06-14 1:37PM EDT | 28.00 | 5.40 | 4.85 | 6.15 | -3.49 | -39.26% | 1 | 14 | 69.51% |
| DJT241220C00030000 | 2024-06-20 9:47AM EDT | 30.00 | 4.80 | 4.30 | 5.50 | -1.00 | -17.24% | 3 | 50 | 71.48% |
| DJT241220C00031000 | 2024-06-18 1:03PM EDT | 31.00 | 5.25 | 4.15 | 5.20 | 0.00 | - | 50 | 42 | 72.90% |
| DJT241220C00032000 | 2024-06-18 1:52PM EDT | 32.00 | 5.10 | 3.10 | 5.05 | 0.00 | - | 91 | 91 | 69.31% |
| DJT241220C00033000 | 2024-06-18 11:58AM EDT | 33.00 | 5.33 | 3.10 | 4.95 | 0.00 | - | 67 | 67 | 72.39% |
| DJT241220C00034000 | 2024-06-18 10:45AM EDT | 34.00 | 4.91 | 3.60 | 4.80 | 0.00 | - | 100 | 102 | 78.05% |
| DJT241220C00035000 | 2024-06-20 9:30AM EDT | 35.00 | 4.00 | 3.10 | 4.60 | -1.90 | -32.20% | 2 | 216 | 76.90% |
| DJT241220C00036000 | 2024-06-20 10:48AM EDT | 36.00 | 3.85 | 2.95 | 4.60 | -0.55 | -12.50% | 2 | 212 | 79.00% |
| DJT241220C00037000 | 2024-06-18 3:03PM EDT | 37.00 | 5.00 | 3.00 | 4.45 | 0.00 | - | 1 | 1 | 81.30% |
| DJT241220C00038000 | 2024-05-31 9:42AM EDT | 38.00 | 11.00 | 2.84 | 4.05 | 0.00 | - | 31 | 1 | 80.44% |
| DJT241220C00039000 | 2024-06-20 10:54AM EDT | 39.00 | 3.60 | 2.95 | 4.00 | -0.45 | -11.11% | 1 | 33 | 83.45% |
| DJT241220C00040000 | 2024-06-18 3:10PM EDT | 40.00 | 3.81 | 2.90 | 3.95 | 0.00 | - | 208 | 236 | 85.30% |
| DJT241220C00041000 | 2024-06-18 1:03PM EDT | 41.00 | 3.43 | 2.84 | 3.85 | 0.00 | - | 50 | 48 | 86.67% |
| DJT241220C00042000 | 2024-06-12 12:44PM EDT | 42.00 | 5.55 | 2.59 | 3.85 | 0.00 | - | 2 | 4 | 87.30% |
| DJT241220C00043000 | 2024-06-18 10:56AM EDT | 43.00 | 3.50 | 2.59 | 3.60 | 0.00 | - | 1 | 32 | 87.82% |
| DJT241220C00044000 | 2024-06-14 1:00PM EDT | 44.00 | 4.00 | 2.54 | 3.50 | 0.00 | - | 1 | 20 | 88.92% |
| DJT241220C00045000 | 2024-06-20 10:12AM EDT | 45.00 | 2.88 | 2.53 | 3.45 | -0.52 | -15.29% | 3 | 153 | 90.53% |
| DJT241220C00046000 | 2024-06-14 10:34AM EDT | 46.00 | 3.89 | 2.39 | 3.35 | 0.00 | - | 20 | 105 | 90.84% |
| DJT241220C00047000 | 2024-06-06 1:31PM EDT | 47.00 | 6.00 | 2.32 | 3.35 | 0.00 | - | 31 | 82 | 92.24% |
| DJT241220C00048000 | 2024-06-17 10:41AM EDT | 48.00 | 3.50 | 2.41 | 3.30 | 0.00 | - | 2 | 14 | 94.34% |
| DJT241220C00049000 | 2024-06-17 2:18PM EDT | 49.00 | 2.75 | 2.39 | 3.20 | -0.55 | -16.67% | 8 | 390 | 95.26% |
| DJT241220C00050000 | 2024-06-20 10:54AM EDT | 50.00 | 2.81 | 2.42 | 3.00 | -0.24 | -7.87% | 7 | 1,647 | 95.75% |
| DJT241220C00055000 | 2024-06-20 9:47AM EDT | 55.00 | 2.22 | 2.21 | 2.83 | -0.50 | -18.38% | 26 | 683 | 100.78% |
| DJT241220C00060000 | 2024-06-20 9:40AM EDT | 60.00 | 2.25 | 2.00 | 2.59 | -0.06 | -2.60% | 21 | 390 | 104.10% |
| DJT241220C00065000 | 2024-06-20 9:32AM EDT | 65.00 | 1.99 | 1.95 | 2.45 | -0.26 | -11.56% | 6 | 206 | 108.59% |
| DJT241220C00070000 | 2024-06-20 9:43AM EDT | 70.00 | 1.69 | 1.56 | 2.27 | -0.31 | -15.50% | 17 | 294 | 109.18% |
| DJT241220C00075000 | 2024-06-05 12:23PM EDT | 75.00 | 3.00 | 1.31 | 2.11 | 0.00 | - | 2 | 25 | 110.35% |
| DJT241220C00080000 | 2024-06-18 2:42PM EDT | 80.00 | 1.70 | 1.45 | 2.08 | +0.08 | +4.94% | 1 | 34 | 115.72% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241220P00015000 | 2024-06-20 10:40AM EDT | 15.00 | 5.20 | 4.55 | 5.20 | +0.45 | +9.47% | 6 | 112 | 182.86% |
| DJT241220P00016000 | 2024-06-11 2:37PM EDT | 16.00 | 4.45 | 4.80 | 6.80 | 0.00 | - | 1 | 5 | 190.82% |
| DJT241220P00017000 | 2024-06-14 10:25AM EDT | 17.00 | 5.10 | 4.85 | 8.05 | 0.00 | - | 1 | 3 | 191.63% |
| DJT241220P00018000 | 2024-06-20 9:36AM EDT | 18.00 | 6.75 | 5.25 | 8.70 | +0.25 | +3.85% | 2 | 4 | 189.43% |
| DJT241220P00019000 | 2024-06-18 9:47AM EDT | 19.00 | 6.70 | 6.10 | 8.90 | 0.00 | - | 1 | 1 | 187.11% |
| DJT241220P00020000 | 2024-06-20 10:24AM EDT | 20.00 | 8.60 | 8.20 | 9.00 | +0.35 | +4.24% | 2 | 259 | 195.80% |
| DJT241220P00021000 | 2024-06-17 12:37PM EDT | 21.00 | 8.10 | 8.75 | 9.90 | 0.00 | - | 1 | 5 | 196.63% |
| DJT241220P00022000 | 2024-06-18 1:50PM EDT | 22.00 | 9.94 | 8.75 | 11.05 | 0.00 | - | 50 | 64 | 194.46% |
| DJT241220P00023000 | 2024-06-18 1:29PM EDT | 23.00 | 10.45 | 9.55 | 12.35 | 0.00 | - | 31 | 29 | 200.71% |
| DJT241220P00024000 | 2024-06-18 3:12PM EDT | 24.00 | 10.60 | 9.85 | 12.75 | 0.00 | - | 1 | 4 | 194.19% |
| DJT241220P00025000 | 2024-06-20 10:49AM EDT | 25.00 | 12.00 | 11.95 | 12.35 | 0.00 | - | 2 | 41 | 196.36% |
| DJT241220P00026000 | 2024-06-20 10:13AM EDT | 26.00 | 12.95 | 11.95 | 13.80 | +1.75 | +15.62% | 2 | 1 | 196.19% |
| DJT241220P00027000 | 2024-06-18 2:07PM EDT | 27.00 | 13.74 | 12.60 | 14.95 | 0.00 | - | 2 | 106 | 198.78% |
| DJT241220P00028000 | 2024-06-11 11:07AM EDT | 28.00 | 13.00 | 13.05 | 16.15 | 0.00 | - | 1 | 1 | 199.90% |
| DJT241220P00029000 | 2024-06-17 12:39PM EDT | 29.00 | 13.90 | 14.45 | 16.60 | 0.00 | - | 1 | 3 | 202.47% |
| DJT241220P00030000 | 2024-06-18 2:39PM EDT | 30.00 | 16.55 | 15.00 | 17.00 | +0.70 | +4.42% | 1 | 2,541 | 197.75% |
| DJT241220P00031000 | 2024-06-18 1:50PM EDT | 31.00 | 16.57 | 15.70 | 18.55 | 0.00 | - | 1 | 4 | 203.15% |
| DJT241220P00032000 | 2024-06-18 1:50PM EDT | 32.00 | 17.46 | 16.55 | 19.40 | 0.00 | - | 136 | 118 | 204.10% |
| DJT241220P00033000 | 2024-06-18 11:17AM EDT | 33.00 | 17.87 | 17.05 | 20.40 | 0.00 | - | 7 | 9 | 203.42% |
| DJT241220P00034000 | 2024-06-18 10:45AM EDT | 34.00 | 18.45 | 18.30 | 21.50 | 0.00 | - | 100 | 111 | 209.03% |
| DJT241220P00035000 | 2024-06-18 10:51AM EDT | 35.00 | 19.61 | 19.20 | 22.15 | 0.00 | - | 4 | 437 | 208.50% |
| DJT241220P00036000 | 2024-06-17 11:16AM EDT | 36.00 | 19.35 | 20.10 | 22.55 | 0.00 | - | 201 | 201 | 206.06% |
| DJT241220P00037000 | 2024-06-17 9:33AM EDT | 37.00 | 18.30 | 20.60 | 23.90 | 0.00 | - | 1 | 2 | 207.62% |
| DJT241220P00038000 | 2024-06-17 9:33AM EDT | 38.00 | 19.05 | 21.35 | 24.80 | 0.00 | - | 1 | 7 | 207.62% |
| DJT241220P00039000 | 2024-06-12 2:54PM EDT | 39.00 | 21.00 | 22.25 | 25.65 | 0.00 | - | 5 | 9 | 208.28% |
| DJT241220P00040000 | 2024-06-17 3:48PM EDT | 40.00 | 22.95 | 23.95 | 26.10 | 0.00 | - | 19 | 5,025 | 211.72% |
| DJT241220P00041000 | 2024-06-18 1:03PM EDT | 41.00 | 25.00 | 24.00 | 27.70 | 0.00 | - | 50 | 46 | 211.52% |
| DJT241220P00042000 | 2024-06-18 10:35AM EDT | 42.00 | 24.80 | 25.00 | 28.95 | 0.00 | - | 2 | 2 | 215.50% |
| DJT241220P00043000 | 2024-06-17 11:15AM EDT | 43.00 | 24.75 | 25.90 | 29.85 | 0.00 | - | 1 | 26 | 216.21% |
| DJT241220P00044000 | 2024-06-18 10:19AM EDT | 44.00 | 26.80 | 27.00 | 29.40 | 0.00 | - | 8 | 27 | 208.84% |
| DJT241220P00045000 | 2024-06-14 11:18AM EDT | 45.00 | 27.55 | 28.35 | 31.00 | 0.00 | - | 10 | 79 | 217.46% |
| DJT241220P00046000 | 2024-06-10 1:33PM EDT | 46.00 | 28.33 | 29.35 | 32.55 | 0.00 | - | 5 | 74 | 223.27% |
| DJT241220P00047000 | 2024-06-17 1:43PM EDT | 47.00 | 29.02 | 29.65 | 33.60 | 0.00 | - | 1 | 13 | 220.58% |
| DJT241220P00048000 | 2024-06-18 11:14AM EDT | 48.00 | 31.42 | 31.05 | 34.30 | 0.00 | - | 1 | 38 | 223.10% |
| DJT241220P00049000 | 2024-06-17 3:48PM EDT | 49.00 | 32.10 | 31.50 | 35.45 | 0.00 | - | 2 | 3 | 222.12% |
| DJT241220P00050000 | 2024-06-18 1:58PM EDT | 50.00 | 33.85 | 33.60 | 35.90 | 0.00 | - | 1 | 2,736 | 227.64% |
| DJT241220P00055000 | 2024-06-06 9:30AM EDT | 55.00 | 35.00 | 37.15 | 40.90 | 0.00 | - | 1 | 101 | 225.68% |
| DJT241220P00060000 | 2024-06-13 10:13AM EDT | 60.00 | 40.29 | 42.00 | 45.00 | 0.00 | - | 1 | 38 | 225.76% |
| DJT241220P00065000 | 2024-06-07 10:04AM EDT | 65.00 | 44.25 | 46.70 | 50.45 | 0.00 | - | 10 | 22 | 233.11% |
| DJT241220P00070000 | 2024-06-14 11:16AM EDT | 70.00 | 49.70 | 51.50 | 54.90 | 0.00 | - | 1 | 1 | 233.91% |
| DJT241220P00075000 | 2024-05-13 12:25PM EDT | 75.00 | 55.55 | 52.60 | 55.35 | 0.00 | - | 4 | 2 | 185.47% |
| DJT241220P00080000 | 2024-06-17 3:20PM EDT | 80.00 | 59.05 | 61.00 | 63.40 | 0.00 | - | 2 | 20 | 231.06% |
© 2024 Yahoo. All rights reserved.