Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240628C00025000 | 2024-06-18 3:50PM EDT | 25.00 | 6.45 | 4.80 | 6.95 | -6.05 | -48.40% | 3,068 | 1 | 146.09% |
| DJT240628C00030000 | 2024-06-18 3:59PM EDT | 30.00 | 3.05 | 2.81 | 3.05 | -4.45 | -59.33% | 1,121 | 5 | 109.47% |
| DJT240628C00035000 | 2024-06-18 3:58PM EDT | 35.00 | 1.12 | 0.90 | 1.31 | -0.99 | -46.92% | 4,610 | 792 | 116.02% |
| DJT240628C00036000 | 2024-06-18 3:52PM EDT | 36.00 | 0.90 | 0.60 | 0.94 | -0.73 | -44.79% | 1,213 | 39 | 109.57% |
| DJT240628C00037000 | 2024-06-18 3:59PM EDT | 37.00 | 0.75 | 0.44 | 0.99 | -0.49 | -39.52% | 137 | 141 | 117.48% |
| DJT240628C00038000 | 2024-06-18 3:14PM EDT | 38.00 | 0.55 | 0.45 | 0.70 | -0.54 | -49.54% | 1,488 | 264 | 118.46% |
| DJT240628C00039000 | 2024-06-18 3:58PM EDT | 39.00 | 0.49 | 0.37 | 0.55 | -0.35 | -41.67% | 33 | 220 | 119.24% |
| DJT240628C00040000 | 2024-06-18 3:59PM EDT | 40.00 | 0.42 | 0.30 | 0.43 | -0.15 | -26.32% | 1,515 | 1,465 | 119.73% |
| DJT240628C00040500 | 2024-06-18 3:17PM EDT | 40.50 | 0.34 | 0.25 | 0.75 | -0.21 | -38.18% | 83 | 118 | 135.74% |
| DJT240628C00041000 | 2024-06-18 3:53PM EDT | 41.00 | 0.32 | 0.04 | 0.50 | -0.20 | -38.46% | 19 | 165 | 118.36% |
| DJT240628C00041500 | 2024-06-18 3:55PM EDT | 41.50 | 0.30 | 0.21 | 0.37 | -0.20 | -40.00% | 7 | 19 | 124.41% |
| DJT240628C00042000 | 2024-06-18 3:55PM EDT | 42.00 | 0.27 | 0.17 | 0.35 | -0.12 | -30.77% | 47 | 232 | 124.61% |
| DJT240628C00042500 | 2024-06-18 12:20PM EDT | 42.50 | 0.20 | 0.10 | 0.26 | -0.15 | -42.86% | 7 | 19 | 117.97% |
| DJT240628C00043000 | 2024-06-18 2:15PM EDT | 43.00 | 0.25 | 0.19 | 0.25 | -0.09 | -26.47% | 5 | 441 | 126.95% |
| DJT240628C00043500 | 2024-06-18 12:18PM EDT | 43.50 | 0.19 | 0.08 | 0.25 | -0.11 | -36.67% | 9 | 253 | 122.66% |
| DJT240628C00044000 | 2024-06-18 11:48AM EDT | 44.00 | 0.19 | 0.10 | 0.26 | -0.11 | -36.67% | 2 | 33 | 128.13% |
| DJT240628C00044500 | 2024-06-17 10:25AM EDT | 44.50 | 0.22 | 0.01 | 0.26 | 0.00 | - | 28 | 40 | 123.83% |
| DJT240628C00045000 | 2024-06-18 3:37PM EDT | 45.00 | 0.10 | 0.11 | 0.25 | -0.09 | -47.37% | 177 | 17,548 | 134.38% |
| DJT240628C00045500 | 2024-06-17 3:48PM EDT | 45.50 | 0.19 | 0.01 | 0.85 | 0.00 | - | 200 | 223 | 167.77% |
| DJT240628C00046000 | 2024-06-17 10:54AM EDT | 46.00 | 0.20 | 0.01 | 0.20 | 0.00 | - | 1 | 258 | 126.95% |
| DJT240628C00046500 | 2024-06-14 3:51PM EDT | 46.50 | 0.22 | 0.04 | 0.38 | 0.00 | - | 7 | 24 | 148.05% |
| DJT240628C00047000 | 2024-06-18 3:22PM EDT | 47.00 | 0.14 | 0.01 | 0.20 | -0.04 | -22.22% | 9 | 50 | 132.42% |
| DJT240628C00047500 | 2024-06-14 11:46AM EDT | 47.50 | 0.20 | 0.03 | 1.20 | 0.00 | - | 10 | 9 | 198.83% |
| DJT240628C00048000 | 2024-06-18 11:16AM EDT | 48.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 3 | 109 | 136.72% |
| DJT240628C00048500 | 2024-06-10 10:29AM EDT | 48.50 | 1.30 | 0.03 | 0.84 | 0.00 | - | - | 1 | 188.09% |
| DJT240628C00049000 | 2024-06-18 3:19PM EDT | 49.00 | 0.09 | 0.05 | 0.20 | -0.01 | -10.00% | 17 | 45 | 147.66% |
| DJT240628C00049500 | 2024-06-17 9:37AM EDT | 49.50 | 0.01 | 0.02 | 0.39 | 0.00 | - | 2 | 210 | 164.84% |
| DJT240628C00050000 | 2024-06-18 3:58PM EDT | 50.00 | 0.16 | 0.06 | 0.12 | +0.07 | +77.78% | 269 | 5,448 | 144.53% |
| DJT240628C00051000 | 2024-06-18 3:19PM EDT | 51.00 | 0.13 | 0.01 | 0.49 | +0.12 | +1,200.00% | 1 | 31 | 179.88% |
| DJT240628C00052000 | 2024-06-14 10:45AM EDT | 52.00 | 0.25 | 0.07 | 0.24 | +0.11 | +78.57% | 1 | 202 | 169.14% |
| DJT240628C00053000 | 2024-06-11 1:00PM EDT | 53.00 | 0.10 | 0.00 | 0.57 | 0.00 | - | 5 | 188 | 195.51% |
| DJT240628C00054000 | 2024-06-18 10:34AM EDT | 54.00 | 0.06 | 0.01 | 0.13 | -0.10 | -62.50% | 1 | 355 | 157.03% |
| DJT240628C00055000 | 2024-06-18 3:53PM EDT | 55.00 | 0.08 | 0.01 | 0.09 | +0.03 | +60.00% | 2 | 148 | 153.91% |
| DJT240628C00056000 | 2024-06-11 1:15PM EDT | 56.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 10 | 35 | 175.00% |
| DJT240628C00057000 | 2024-06-10 11:01AM EDT | 57.00 | 0.01 | 0.00 | 1.31 | 0.00 | - | 19 | 35 | 258.79% |
| DJT240628C00058000 | 2024-06-11 2:10PM EDT | 58.00 | 0.10 | 0.00 | 1.23 | 0.00 | - | 20 | 28 | 259.96% |
| DJT240628C00059000 | 2024-06-12 12:56PM EDT | 59.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 10 | 40 | 184.38% |
| DJT240628C00060000 | 2024-06-18 3:45PM EDT | 60.00 | 0.15 | 0.00 | 0.15 | -0.24 | -61.54% | 1 | 168 | 183.59% |
| DJT240628C00061000 | 2024-06-10 10:23AM EDT | 61.00 | 0.18 | 0.01 | 1.05 | 0.00 | - | 10 | 45 | 265.43% |
| DJT240628C00062000 | 2024-05-14 1:54PM EDT | 62.00 | 3.00 | 0.00 | 1.33 | 0.00 | - | - | 21 | 284.38% |
| DJT240628C00063000 | 2024-05-31 2:53PM EDT | 63.00 | 1.28 | 0.00 | 1.55 | 0.00 | - | 4 | 3 | 299.80% |
| DJT240628C00064000 | 2024-06-03 11:36AM EDT | 64.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 291.99% |
| DJT240628C00065000 | 2024-06-18 2:10PM EDT | 65.00 | 0.04 | 0.00 | 0.89 | -0.02 | -33.33% | 30 | 135 | 272.66% |
| DJT240628C00070000 | 2024-06-11 10:16AM EDT | 70.00 | 0.08 | 0.00 | 1.29 | 0.00 | - | 7 | 116 | 316.41% |
| DJT240628C00075000 | 2024-06-07 2:04PM EDT | 75.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 3 | 5 | 289.45% |
| DJT240628C00080000 | 2024-06-18 3:56PM EDT | 80.00 | 0.04 | 0.01 | 0.04 | -0.08 | -66.67% | 11 | 272 | 217.19% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240628P00025000 | 2024-06-18 3:58PM EDT | 25.00 | 1.40 | 1.31 | 1.49 | +0.59 | +72.84% | 1,384 | 3,337 | 202.83% |
| DJT240628P00030000 | 2024-06-18 3:59PM EDT | 30.00 | 3.48 | 3.45 | 3.85 | +1.44 | +70.59% | 1,502 | 4,392 | 212.21% |
| DJT240628P00035000 | 2024-06-18 3:56PM EDT | 35.00 | 7.10 | 5.75 | 7.50 | +2.62 | +58.48% | 546 | 4,069 | 208.79% |
| DJT240628P00036000 | 2024-06-18 2:52PM EDT | 36.00 | 8.38 | 6.05 | 9.55 | +3.18 | +61.15% | 32 | 61 | 232.03% |
| DJT240628P00037000 | 2024-06-18 3:08PM EDT | 37.00 | 8.82 | 6.55 | 10.00 | +2.97 | +50.77% | 11 | 96 | 219.63% |
| DJT240628P00038000 | 2024-06-18 3:45PM EDT | 38.00 | 9.88 | 8.70 | 10.50 | +3.08 | +45.29% | 46 | 1,008 | 248.73% |
| DJT240628P00039000 | 2024-06-18 3:47PM EDT | 39.00 | 11.31 | 9.75 | 11.45 | +4.11 | +57.08% | 34 | 156 | 260.94% |
| DJT240628P00040000 | 2024-06-18 1:52PM EDT | 40.00 | 12.00 | 11.00 | 13.00 | +3.82 | +46.70% | 59 | 591 | 292.58% |
| DJT240628P00040500 | 2024-06-18 2:43PM EDT | 40.50 | 12.53 | 10.35 | 13.30 | +3.89 | +45.02% | 8 | 171 | 263.87% |
| DJT240628P00041000 | 2024-06-18 3:53PM EDT | 41.00 | 12.26 | 11.55 | 13.35 | +3.15 | +34.58% | 29 | 185 | 275.68% |
| DJT240628P00041500 | 2024-06-17 11:49AM EDT | 41.50 | 9.25 | 11.45 | 14.50 | 0.00 | - | 11 | 31 | 282.23% |
| DJT240628P00042000 | 2024-06-18 3:50PM EDT | 42.00 | 13.27 | 11.10 | 14.95 | +4.27 | +47.44% | 121 | 420 | 263.67% |
| DJT240628P00042500 | 2024-06-18 9:51AM EDT | 42.50 | 12.04 | 12.25 | 15.90 | +3.68 | +44.02% | 3 | 2 | 297.66% |
| DJT240628P00043000 | 2024-06-18 1:55PM EDT | 43.00 | 16.13 | 12.50 | 15.85 | +5.03 | +45.32% | 130 | 421 | 281.54% |
| DJT240628P00044000 | 2024-06-18 12:20PM EDT | 44.00 | 14.75 | 13.10 | 16.15 | +4.35 | +41.83% | 20 | 59 | 260.55% |
| DJT240628P00044500 | 2024-06-14 10:17AM EDT | 44.50 | 10.90 | 14.90 | 18.25 | 0.00 | - | - | 5 | 342.77% |
| DJT240628P00045000 | 2024-06-18 1:56PM EDT | 45.00 | 16.10 | 14.10 | 17.45 | +3.30 | +25.78% | 215 | 1,888 | 277.93% |
| DJT240628P00045500 | 2024-06-18 2:43PM EDT | 45.50 | 17.62 | 15.30 | 18.90 | +5.37 | +43.84% | 4 | 5 | 327.25% |
| DJT240628P00046000 | 2024-06-18 9:57AM EDT | 46.00 | 15.07 | 15.05 | 18.00 | +1.37 | +10.00% | 1 | 97 | 271.97% |
| DJT240628P00047000 | 2024-06-17 12:10PM EDT | 47.00 | 15.90 | 16.80 | 19.40 | +1.66 | +11.66% | 3 | 104 | 313.09% |
| DJT240628P00047500 | 2024-06-12 9:45AM EDT | 47.50 | 11.09 | 17.05 | 21.00 | 0.00 | - | - | 1 | 340.33% |
| DJT240628P00048000 | 2024-06-17 2:41PM EDT | 48.00 | 15.85 | 17.55 | 20.75 | 0.00 | - | 3 | 122 | 323.93% |
| DJT240628P00048500 | 2024-06-18 12:01PM EDT | 48.50 | 18.75 | 18.05 | 22.00 | +4.60 | +32.51% | 1 | 1 | 348.44% |
| DJT240628P00049000 | 2024-06-18 9:39AM EDT | 49.00 | 18.20 | 18.55 | 22.05 | +5.41 | +42.30% | 2 | 28 | 340.14% |
| DJT240628P00050000 | 2024-06-18 3:57PM EDT | 50.00 | 21.21 | 19.10 | 21.90 | +3.30 | +18.43% | 4 | 137 | 301.27% |
| DJT240628P00051000 | 2024-06-17 9:30AM EDT | 51.00 | 17.84 | 20.55 | 23.80 | 0.00 | - | 1 | 25 | 348.14% |
| DJT240628P00052000 | 2024-06-17 11:47AM EDT | 52.00 | 18.75 | 21.85 | 24.80 | 0.00 | - | 1 | 893 | 363.77% |
| DJT240628P00053000 | 2024-06-18 10:05AM EDT | 53.00 | 21.90 | 22.60 | 25.75 | +1.90 | +9.50% | 5 | 273 | 362.21% |
| DJT240628P00054000 | 2024-06-13 12:09PM EDT | 54.00 | 18.82 | 23.55 | 26.75 | 0.00 | - | 90 | 85 | 367.48% |
| DJT240628P00055000 | 2024-06-18 2:18PM EDT | 55.00 | 26.85 | 24.70 | 28.15 | +4.11 | +18.07% | 9 | 84 | 389.75% |
| DJT240628P00056000 | 2024-06-18 1:33PM EDT | 56.00 | 27.55 | 25.55 | 29.50 | +4.00 | +16.99% | 1 | 5 | 401.76% |
| DJT240628P00057000 | 2024-06-06 9:46AM EDT | 57.00 | 16.69 | 26.70 | 29.85 | 0.00 | - | 1 | 20 | 393.85% |
| DJT240628P00058000 | 2024-06-06 10:12AM EDT | 58.00 | 17.60 | 27.50 | 31.50 | 0.00 | - | 2 | 1 | 412.79% |
| DJT240628P00059000 | 2024-06-04 10:28AM EDT | 59.00 | 20.55 | 28.60 | 32.50 | 0.00 | - | 2 | 2 | 421.58% |
| DJT240628P00060000 | 2024-06-14 10:14AM EDT | 60.00 | 26.00 | 29.65 | 32.80 | 0.00 | - | 18 | 130 | 408.69% |
| DJT240628P00061000 | 2024-06-04 10:29AM EDT | 61.00 | 22.15 | 30.45 | 34.50 | 0.00 | - | 2 | 1 | 428.91% |
| DJT240628P00062000 | 2024-06-06 11:29AM EDT | 62.00 | 22.43 | 31.45 | 35.50 | 0.00 | - | 2 | 3 | 434.38% |
| DJT240628P00063000 | 2024-06-04 10:29AM EDT | 63.00 | 24.15 | 32.45 | 36.50 | 0.00 | - | 4 | 3 | 439.84% |
| DJT240628P00064000 | 2024-06-04 10:32AM EDT | 64.00 | 24.90 | 33.70 | 36.60 | 0.00 | - | 4 | 32 | 425.98% |
| DJT240628P00065000 | 2024-06-04 10:44AM EDT | 65.00 | 25.95 | 34.55 | 37.70 | 0.00 | - | 4 | 97 | 429.49% |
| DJT240628P00070000 | 2024-06-04 10:44AM EDT | 70.00 | 30.75 | 39.70 | 42.90 | 0.00 | - | 2 | 85 | 464.16% |
| DJT240628P00075000 | 2024-06-04 10:44AM EDT | 75.00 | 35.85 | 44.50 | 47.90 | 0.00 | - | 2 | 14 | 479.88% |
| DJT240628P00080000 | 2024-06-12 9:52AM EDT | 80.00 | 44.20 | 50.00 | 52.45 | 0.00 | - | 22 | 1,400 | 501.37% |
© 2024 Yahoo. All rights reserved.