Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT250117C00002500 | 2024-06-18 3:40PM EDT | 2.50 | 28.65 | 23.00 | 26.90 | 0.00 | - | 201 | 19 | 368.75% |
| DJT250117C00005000 | 2024-05-21 11:15AM EDT | 5.00 | 39.40 | 20.80 | 25.00 | 0.00 | - | 2 | 0 | 271.88% |
| DJT250117C00007500 | 2024-06-18 3:40PM EDT | 7.50 | 23.00 | 17.90 | 22.05 | 0.00 | - | 200 | 33 | 182.03% |
| DJT250117C00010000 | 2024-06-20 10:40AM EDT | 10.00 | 17.76 | 16.05 | 19.30 | -3.19 | -15.23% | 26 | 105 | 135.74% |
| DJT250117C00012500 | 2024-06-20 10:09AM EDT | 12.50 | 15.59 | 12.85 | 16.90 | -3.61 | -18.80% | 1 | 65 | 113.23% |
| DJT250117C00015000 | 2024-06-18 3:40PM EDT | 15.00 | 15.90 | 11.05 | 15.25 | 0.00 | - | 914 | 524 | 51.47% |
| DJT250117C00017500 | 2024-06-17 3:22PM EDT | 17.50 | 17.90 | 8.50 | 12.40 | 0.00 | - | 350 | 83 | 85.60% |
| DJT250117C00019000 | 2024-06-10 9:42AM EDT | 19.00 | 27.00 | 7.00 | 11.25 | 0.00 | - | 1 | 0 | 81.86% |
| DJT250117C00020000 | 2024-06-20 10:54AM EDT | 20.00 | 8.50 | 6.90 | 10.25 | -2.50 | -22.73% | 7 | 309 | 75.15% |
| DJT250117C00021000 | 2024-06-17 11:30AM EDT | 21.00 | 14.50 | 6.50 | 9.30 | 0.00 | - | 1 | 1 | 69.51% |
| DJT250117C00022500 | 2024-06-18 12:52PM EDT | 22.50 | 9.00 | 6.85 | 8.80 | 0.00 | - | 15 | 31 | 60.55% |
| DJT250117C00024000 | 2024-06-18 11:59AM EDT | 24.00 | 8.20 | 6.20 | 8.30 | -1.15 | -12.30% | 1 | 6 | 64.36% |
| DJT250117C00025000 | 2024-06-20 10:17AM EDT | 25.00 | 6.75 | 6.10 | 7.45 | -1.35 | -16.67% | 60 | 643 | 64.80% |
| DJT250117C00026000 | 2024-06-20 9:40AM EDT | 26.00 | 6.00 | 5.65 | 6.80 | -1.15 | -16.08% | 1 | 12 | 63.87% |
| DJT250117C00027500 | 2024-06-20 10:39AM EDT | 27.50 | 6.00 | 5.25 | 6.70 | -0.60 | -9.09% | 3 | 40 | 68.87% |
| DJT250117C00029000 | 2024-06-20 10:22AM EDT | 29.00 | 5.85 | 4.80 | 5.85 | -0.35 | -5.65% | 8 | 21 | 68.09% |
| DJT250117C00030000 | 2024-06-20 10:54AM EDT | 30.00 | 5.36 | 5.10 | 5.80 | -0.74 | -12.13% | 55 | 605 | 73.83% |
| DJT250117C00031000 | 2024-06-18 3:47PM EDT | 31.00 | 5.70 | 4.70 | 5.50 | 0.00 | - | 34 | 24 | 73.61% |
| DJT250117C00032500 | 2024-06-20 9:43AM EDT | 32.50 | 4.65 | 4.65 | 5.20 | -0.85 | -15.45% | 10 | 92 | 76.95% |
| DJT250117C00034000 | 2024-06-20 10:36AM EDT | 34.00 | 4.80 | 3.85 | 4.85 | -0.50 | -9.43% | 5 | 79 | 75.10% |
| DJT250117C00035000 | 2024-06-20 10:53AM EDT | 35.00 | 4.47 | 4.35 | 4.65 | -0.43 | -8.78% | 137 | 1,335 | 79.91% |
| DJT250117C00036000 | 2024-06-18 3:21PM EDT | 36.00 | 4.80 | 3.40 | 4.60 | 0.00 | - | 7 | 110 | 76.86% |
| DJT250117C00037500 | 2024-06-18 12:44PM EDT | 37.50 | 4.40 | 3.65 | 4.30 | 0.00 | - | 4 | 191 | 80.59% |
| DJT250117C00039000 | 2024-06-18 10:43AM EDT | 39.00 | 4.40 | 3.00 | 4.20 | 0.00 | - | 1 | 172 | 79.80% |
| DJT250117C00040000 | 2024-06-20 10:42AM EDT | 40.00 | 3.76 | 3.60 | 4.05 | -0.46 | -10.90% | 24 | 2,687 | 84.86% |
| DJT250117C00041000 | 2024-06-20 9:30AM EDT | 41.00 | 3.90 | 3.05 | 4.00 | +0.05 | +1.30% | 1 | 137 | 83.45% |
| DJT250117C00042500 | 2024-06-20 9:30AM EDT | 42.50 | 3.30 | 3.00 | 3.85 | -0.15 | -4.35% | 4 | 252 | 85.40% |
| DJT250117C00044000 | 2024-06-20 9:30AM EDT | 44.00 | 3.75 | 2.70 | 3.75 | -1.25 | -25.00% | 1 | 52 | 85.91% |
| DJT250117C00045000 | 2024-06-20 10:31AM EDT | 45.00 | 3.70 | 2.68 | 3.65 | +0.05 | +1.37% | 12 | 1,375 | 87.06% |
| DJT250117C00046000 | 2024-06-18 2:53PM EDT | 46.00 | 2.68 | 2.64 | 3.65 | 0.00 | - | 16 | 102 | 88.62% |
| DJT250117C00047500 | 2024-06-18 1:30PM EDT | 47.50 | 3.25 | 2.75 | 3.50 | 0.00 | - | 8 | 269 | 91.02% |
| DJT250117C00049000 | 2024-06-20 10:31AM EDT | 49.00 | 3.02 | 2.50 | 3.40 | -0.98 | -24.50% | 12 | 572 | 91.24% |
| DJT250117C00050000 | 2024-06-20 10:41AM EDT | 50.00 | 3.00 | 2.75 | 3.35 | -0.27 | -8.26% | 105 | 7,361 | 94.14% |
| DJT250117C00052500 | 2024-06-20 9:52AM EDT | 52.50 | 2.80 | 2.50 | 3.20 | -0.10 | -3.45% | 6 | 463 | 95.31% |
| DJT250117C00055000 | 2024-06-20 10:19AM EDT | 55.00 | 2.80 | 2.39 | 2.99 | +0.13 | +4.87% | 25 | 1,256 | 96.66% |
| DJT250117C00057500 | 2024-06-18 1:10PM EDT | 57.50 | 2.50 | 2.09 | 2.94 | 0.00 | - | 6 | 114 | 97.51% |
| DJT250117C00060000 | 2024-06-20 10:30AM EDT | 60.00 | 2.99 | 2.11 | 2.69 | +0.41 | +15.89% | 1,822 | 4,021 | 98.93% |
| DJT250117C00062500 | 2024-06-17 2:36PM EDT | 62.50 | 2.66 | 1.84 | 2.64 | 0.00 | - | 1 | 147 | 99.46% |
| DJT250117C00065000 | 2024-06-20 9:47AM EDT | 65.00 | 2.02 | 2.06 | 2.58 | -0.30 | -12.93% | 3 | 1,416 | 103.35% |
| DJT250117C00067500 | 2024-06-12 2:54PM EDT | 67.50 | 3.05 | 1.71 | 2.52 | 0.00 | - | 1 | 73 | 102.83% |
| DJT250117C00070000 | 2024-06-20 10:41AM EDT | 70.00 | 1.95 | 1.70 | 2.30 | -0.11 | -5.34% | 63 | 1,562 | 103.47% |
| DJT250117C00072500 | 2024-06-06 1:02PM EDT | 72.50 | 3.30 | 1.31 | 2.42 | 0.00 | - | 2 | 55 | 103.56% |
| DJT250117C00075000 | 2024-06-20 9:38AM EDT | 75.00 | 1.70 | 1.39 | 2.15 | -0.34 | -16.67% | 2 | 223 | 104.18% |
| DJT250117C00080000 | 2024-06-20 10:16AM EDT | 80.00 | 1.79 | 1.33 | 2.07 | 0.00 | - | 3 | 615 | 107.03% |
| DJT250117C00085000 | 2024-06-18 12:58PM EDT | 85.00 | 1.65 | 1.18 | 1.97 | 0.00 | - | 1 | 418 | 108.55% |
| DJT250117C00090000 | 2024-06-18 9:33AM EDT | 90.00 | 1.48 | 1.07 | 1.79 | 0.00 | - | 6 | 528 | 109.28% |
| DJT250117C00095000 | 2024-06-18 9:39AM EDT | 95.00 | 1.70 | 1.00 | 1.77 | +0.29 | +20.57% | 4 | 155 | 111.60% |
| DJT250117C00100000 | 2024-06-20 10:54AM EDT | 100.00 | 1.30 | 1.22 | 1.31 | -0.05 | -3.33% | 47 | 3,280 | 112.11% |
| DJT250117C00105000 | 2024-06-13 12:50PM EDT | 105.00 | 1.70 | 0.99 | 1.58 | +0.11 | +6.92% | 1 | 19 | 115.33% |
| DJT250117C00110000 | 2024-06-20 10:07AM EDT | 110.00 | 1.05 | 0.90 | 1.40 | -0.13 | -11.02% | 18 | 45 | 115.04% |
| DJT250117C00115000 | 2024-06-20 10:31AM EDT | 115.00 | 1.40 | 0.80 | 1.30 | 0.00 | - | 56 | 1,545 | 115.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT250117P00002500 | 2024-06-20 10:34AM EDT | 2.50 | 0.25 | 0.26 | 0.28 | -0.03 | -10.71% | 453 | 29,723 | 203.91% |
| DJT250117P00005000 | 2024-06-20 10:19AM EDT | 5.00 | 0.80 | 0.80 | 0.90 | +0.02 | +2.56% | 14 | 3,728 | 191.80% |
| DJT250117P00007500 | 2024-06-20 9:38AM EDT | 7.50 | 1.45 | 1.21 | 1.62 | -0.05 | -3.33% | 3 | 1,251 | 174.02% |
| DJT250117P00010000 | 2024-06-20 10:19AM EDT | 10.00 | 2.55 | 2.41 | 2.70 | +0.05 | +2.00% | 7 | 6,303 | 177.44% |
| DJT250117P00012500 | 2024-06-20 10:07AM EDT | 12.50 | 3.70 | 3.40 | 4.10 | -0.20 | -5.13% | 5 | 1,311 | 175.93% |
| DJT250117P00015000 | 2024-06-20 9:54AM EDT | 15.00 | 5.25 | 4.95 | 5.40 | +0.15 | +2.94% | 12 | 2,427 | 176.76% |
| DJT250117P00016000 | 2024-06-20 9:48AM EDT | 16.00 | 6.00 | 5.50 | 7.05 | +0.40 | +7.14% | 1 | 26 | 187.65% |
| DJT250117P00017500 | 2024-06-18 10:54AM EDT | 17.50 | 7.25 | 6.50 | 7.20 | +0.08 | +1.12% | 1 | 907 | 179.93% |
| DJT250117P00019000 | 2024-06-18 12:35PM EDT | 19.00 | 8.50 | 7.45 | 9.10 | +0.70 | +8.97% | 5 | 34 | 188.57% |
| DJT250117P00020000 | 2024-06-20 10:43AM EDT | 20.00 | 9.05 | 8.40 | 9.35 | +0.55 | +6.47% | 49 | 1,528 | 187.11% |
| DJT250117P00021000 | 2024-06-18 12:19PM EDT | 21.00 | 9.05 | 8.95 | 10.25 | 0.00 | - | 1 | 10 | 187.74% |
| DJT250117P00022500 | 2024-06-20 9:56AM EDT | 22.50 | 11.30 | 10.30 | 11.70 | +2.05 | +22.16% | 103 | 804 | 193.65% |
| DJT250117P00024000 | 2024-06-06 12:04PM EDT | 24.00 | 10.28 | 11.30 | 13.05 | 0.00 | - | 1 | 2 | 194.97% |
| DJT250117P00025000 | 2024-06-20 10:07AM EDT | 25.00 | 12.70 | 12.25 | 13.10 | +0.20 | +1.60% | 345 | 1,173 | 191.02% |
| DJT250117P00026000 | 2024-06-20 9:32AM EDT | 26.00 | 13.40 | 12.70 | 14.10 | +1.80 | +15.52% | 1 | 11 | 190.65% |
| DJT250117P00027500 | 2024-06-20 9:42AM EDT | 27.50 | 14.90 | 14.05 | 15.40 | +1.21 | +8.84% | 8 | 28 | 193.60% |
| DJT250117P00029000 | 2024-06-20 9:41AM EDT | 29.00 | 16.00 | 15.50 | 16.90 | -0.86 | -5.10% | 1 | 3 | 198.44% |
| DJT250117P00030000 | 2024-06-20 10:45AM EDT | 30.00 | 16.85 | 16.40 | 17.00 | +0.55 | +3.37% | 5 | 1,650 | 194.14% |
| DJT250117P00031000 | 2024-06-18 10:43AM EDT | 31.00 | 16.50 | 16.70 | 18.85 | 0.00 | - | 3 | 17 | 198.41% |
| DJT250117P00032500 | 2024-06-18 1:35PM EDT | 32.50 | 18.50 | 18.20 | 20.35 | 0.00 | - | 27 | 80 | 202.83% |
| DJT250117P00034000 | 2024-06-17 12:09PM EDT | 34.00 | 19.75 | 19.35 | 20.75 | +1.05 | +5.61% | 1 | 41 | 196.46% |
| DJT250117P00035000 | 2024-06-20 9:53AM EDT | 35.00 | 21.56 | 20.30 | 21.75 | +1.11 | +5.43% | 4 | 823 | 198.75% |
| DJT250117P00036000 | 2024-06-14 3:38PM EDT | 36.00 | 19.85 | 20.35 | 22.70 | 0.00 | - | 1 | 22 | 194.31% |
| DJT250117P00037500 | 2024-06-17 3:57PM EDT | 37.50 | 21.38 | 22.05 | 24.25 | 0.00 | - | 5 | 121 | 199.66% |
| DJT250117P00039000 | 2024-06-18 10:48AM EDT | 39.00 | 23.55 | 22.95 | 26.20 | 0.00 | - | 7 | 14 | 202.08% |
| DJT250117P00040000 | 2024-06-18 10:30AM EDT | 40.00 | 24.35 | 24.50 | 26.35 | 0.00 | - | 2 | 1,433 | 202.20% |
| DJT250117P00041000 | 2024-05-17 2:35PM EDT | 41.00 | 25.40 | 22.05 | 26.00 | 0.00 | - | 2 | 10 | 173.02% |
| DJT250117P00042500 | 2024-06-18 1:35PM EDT | 42.50 | 26.85 | 26.30 | 28.85 | 0.00 | - | 47 | 90 | 202.64% |
| DJT250117P00044000 | 2024-06-20 10:15AM EDT | 44.00 | 28.60 | 27.70 | 31.15 | +2.00 | +7.52% | 12 | 20 | 210.23% |
| DJT250117P00045000 | 2024-06-17 11:03AM EDT | 45.00 | 27.64 | 28.60 | 31.00 | 0.00 | - | 1 | 434 | 203.76% |
| DJT250117P00046000 | 2024-06-10 1:24PM EDT | 46.00 | 29.40 | 29.55 | 32.95 | 0.00 | - | 17 | 31 | 211.52% |
| DJT250117P00047500 | 2024-06-11 3:04PM EDT | 47.50 | 29.50 | 30.85 | 33.50 | 0.00 | - | 46 | 266 | 206.54% |
| DJT250117P00049000 | 2024-06-17 3:47PM EDT | 49.00 | 32.60 | 32.40 | 35.85 | 0.00 | - | 5 | 17 | 214.94% |
| DJT250117P00050000 | 2024-06-18 2:27PM EDT | 50.00 | 34.00 | 33.25 | 36.00 | 0.00 | - | 4 | 1,200 | 210.01% |
| DJT250117P00052500 | 2024-06-17 1:20PM EDT | 52.50 | 34.50 | 35.60 | 38.50 | 0.00 | - | 1 | 18 | 212.87% |
| DJT250117P00055000 | 2024-06-17 3:32PM EDT | 55.00 | 37.14 | 37.90 | 41.00 | 0.00 | - | 7 | 539 | 215.16% |
| DJT250117P00057500 | 2024-04-22 12:48PM EDT | 57.50 | 43.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DJT250117P00060000 | 2024-06-12 2:39PM EDT | 60.00 | 39.90 | 42.50 | 45.90 | 0.00 | - | 1 | 284 | 218.58% |
| DJT250117P00062500 | 2024-05-03 1:23PM EDT | 62.50 | 47.30 | 41.45 | 45.40 | 0.00 | - | 1 | 3 | 181.81% |
| DJT250117P00065000 | 2024-06-18 9:30AM EDT | 65.00 | 47.30 | 47.25 | 50.55 | 0.00 | - | 1 | 239 | 220.70% |
| DJT250117P00067500 | 2024-05-10 10:06AM EDT | 67.50 | 50.14 | 46.65 | 50.00 | 0.00 | - | 1 | 8 | 186.33% |
| DJT250117P00070000 | 2024-06-17 3:08PM EDT | 70.00 | 50.00 | 51.85 | 55.30 | 0.00 | - | 1 | 58 | 222.00% |
| DJT250117P00075000 | 2024-04-15 10:04AM EDT | 75.00 | 60.00 | 54.75 | 57.10 | 0.00 | - | 31 | 36 | 195.07% |
| DJT250117P00080000 | 2024-06-10 2:48PM EDT | 80.00 | 59.25 | 61.25 | 64.95 | 0.00 | - | 125 | 214 | 225.54% |
| DJT250117P00085000 | 2024-05-20 9:38AM EDT | 85.00 | 65.30 | 65.15 | 68.45 | 0.00 | - | 1 | 176 | 214.09% |
| DJT250117P00090000 | 2024-05-20 9:38AM EDT | 90.00 | 70.05 | 70.00 | 73.45 | 0.00 | - | 1 | 102 | 217.04% |
| DJT250117P00095000 | 2024-05-20 9:38AM EDT | 95.00 | 74.75 | 75.00 | 78.00 | 0.00 | - | 1 | 54 | 217.97% |
| DJT250117P00100000 | 2024-06-20 10:24AM EDT | 100.00 | 81.30 | 80.35 | 84.25 | +3.80 | +4.90% | 2 | 646 | 230.79% |
| DJT250117P00105000 | 2024-05-21 3:01PM EDT | 105.00 | 84.90 | 85.15 | 88.50 | 0.00 | - | 172 | 177 | 228.30% |
| DJT250117P00110000 | 2024-05-21 1:49PM EDT | 110.00 | 89.75 | 90.00 | 93.30 | 0.00 | - | 23 | 30 | 229.20% |
| DJT250117P00115000 | 2024-06-18 9:30AM EDT | 115.00 | 95.00 | 94.80 | 98.00 | 0.00 | - | 2 | 216 | 229.05% |
© 2024 Yahoo. All rights reserved.