Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240705C00025000 | 2024-06-17 11:27AM EDT | 25.00 | 10.62 | 7.10 | 11.15 | 0.00 | - | 4 | 4 | 130.27% |
| DJT240705C00030000 | 2024-06-17 11:27AM EDT | 30.00 | 5.72 | 4.00 | 6.85 | 0.00 | - | 9 | 8 | 122.71% |
| DJT240705C00034000 | 2024-06-17 3:53PM EDT | 34.00 | 2.53 | 0.14 | 4.45 | 0.00 | - | 10 | 11 | 85.99% |
| DJT240705C00035000 | 2024-06-17 3:03PM EDT | 35.00 | 2.10 | 0.15 | 2.97 | 0.00 | - | 17 | 18 | 74.46% |
| DJT240705C00036000 | 2024-06-17 3:47PM EDT | 36.00 | 1.70 | 1.22 | 2.86 | 0.00 | - | 9 | 5 | 102.88% |
| DJT240705C00037000 | 2024-06-17 2:00PM EDT | 37.00 | 1.62 | 0.96 | 2.68 | 0.00 | - | 6 | 10 | 106.06% |
| DJT240705C00038000 | 2024-06-17 1:43PM EDT | 38.00 | 1.30 | 0.50 | 2.60 | 0.00 | - | 4 | 157 | 106.15% |
| DJT240705C00039000 | 2024-06-17 2:40PM EDT | 39.00 | 1.00 | 0.06 | 1.88 | 0.00 | - | 5 | 52 | 92.38% |
| DJT240705C00040000 | 2024-06-17 3:50PM EDT | 40.00 | 0.84 | 0.00 | 0.82 | 0.00 | - | 88 | 334 | 73.44% |
| DJT240705C00041000 | 2024-06-17 10:30AM EDT | 41.00 | 0.51 | 0.00 | 1.54 | 0.00 | - | 9 | 29 | 98.73% |
| DJT240705C00042000 | 2024-06-17 9:30AM EDT | 42.00 | 0.79 | 0.00 | 2.31 | 0.00 | - | 2 | 97 | 123.14% |
| DJT240705C00043000 | 2024-06-17 2:26PM EDT | 43.00 | 0.50 | 0.10 | 1.75 | 0.00 | - | 2 | 43 | 119.73% |
| DJT240705C00044000 | 2024-06-14 9:47AM EDT | 44.00 | 0.45 | 0.00 | 2.60 | 0.00 | - | 2 | 9 | 143.16% |
| DJT240705C00045000 | 2024-06-17 3:28PM EDT | 45.00 | 0.44 | 0.14 | 0.72 | 0.00 | - | 27 | 581 | 104.79% |
| DJT240705C00046000 | 2024-06-17 3:52PM EDT | 46.00 | 0.24 | 0.03 | 1.65 | 0.00 | - | 14 | 103 | 133.98% |
| DJT240705C00047000 | 2024-06-12 3:05PM EDT | 47.00 | 0.32 | 0.00 | 2.48 | 0.00 | - | 5 | 13 | 159.18% |
| DJT240705C00048000 | 2024-06-11 2:51PM EDT | 48.00 | 0.19 | 0.00 | 2.32 | 0.00 | - | 18 | 29 | 161.13% |
| DJT240705C00049000 | 2024-06-17 3:03PM EDT | 49.00 | 0.15 | 0.00 | 1.98 | 0.00 | - | 100 | 120 | 158.20% |
| DJT240705C00050000 | 2024-06-17 3:56PM EDT | 50.00 | 0.16 | 0.11 | 0.00 | 0.00 | - | 37 | 228 | 87.50% |
| DJT240705C00051000 | 2024-06-06 1:37PM EDT | 51.00 | 1.95 | 0.00 | 2.35 | 0.00 | - | 1 | 10 | 177.83% |
| DJT240705C00052000 | 2024-06-11 9:47AM EDT | 52.00 | 0.26 | 0.00 | 3.15 | 0.00 | - | 2 | 29 | 201.76% |
| DJT240705C00053000 | 2024-06-11 3:35PM EDT | 53.00 | 0.51 | 0.00 | 2.55 | 0.00 | - | 2 | 10 | 192.68% |
| DJT240705C00054000 | 2024-06-14 12:36PM EDT | 54.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 142.19% |
| DJT240705C00055000 | 2024-06-17 2:13PM EDT | 55.00 | 0.14 | 0.05 | 0.43 | 0.00 | - | 346 | 410 | 133.20% |
| DJT240705C00056000 | 2024-06-05 10:35AM EDT | 56.00 | 1.13 | 0.00 | 2.33 | 0.00 | - | 1 | 2 | 200.88% |
| DJT240705C00057000 | 2024-06-14 3:59PM EDT | 57.00 | 0.17 | 0.00 | 3.10 | 0.00 | - | 1 | 7 | 224.32% |
| DJT240705C00058000 | 2024-06-10 2:15PM EDT | 58.00 | 0.20 | 0.00 | 3.00 | 0.00 | - | 3 | 4 | 226.27% |
| DJT240705C00060000 | 2024-06-14 1:40PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 64 | 50.00% |
| DJT240705C00061000 | 2024-06-05 10:19AM EDT | 61.00 | 0.68 | 0.00 | 2.30 | 0.00 | - | 1 | 10 | 220.61% |
| DJT240705C00065000 | 2024-06-17 1:19PM EDT | 65.00 | 0.08 | 0.02 | 0.17 | 0.00 | - | 13 | 732 | 142.58% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240705P00025000 | 2024-06-17 3:40PM EDT | 25.00 | 0.85 | 0.22 | 0.99 | 0.00 | - | 457 | 1,208 | 124.90% |
| DJT240705P00030000 | 2024-06-17 2:13PM EDT | 30.00 | 2.21 | 2.50 | 3.00 | 0.00 | - | 99 | 967 | 152.15% |
| DJT240705P00031000 | 2024-06-14 3:30PM EDT | 31.00 | 2.17 | 1.23 | 4.80 | 0.00 | - | - | 4 | 145.02% |
| DJT240705P00032000 | 2024-06-18 9:30AM EDT | 32.00 | 3.20 | 1.32 | 3.90 | +0.15 | +4.92% | 2 | 4 | 113.48% |
| DJT240705P00033000 | 2024-06-17 12:40PM EDT | 33.00 | 4.00 | 2.00 | 6.05 | 0.00 | - | 12 | 14 | 144.73% |
| DJT240705P00034000 | 2024-06-17 3:21PM EDT | 34.00 | 4.55 | 2.54 | 6.65 | 0.00 | - | 14 | 25 | 144.87% |
| DJT240705P00035000 | 2024-06-18 9:30AM EDT | 35.00 | 4.28 | 4.95 | 6.45 | -0.52 | -10.83% | 4 | 213 | 161.87% |
| DJT240705P00036000 | 2024-06-17 1:52PM EDT | 36.00 | 5.75 | 4.00 | 7.90 | 0.00 | - | 3 | 25 | 148.88% |
| DJT240705P00037000 | 2024-06-17 1:02PM EDT | 37.00 | 6.34 | 4.75 | 8.90 | 0.00 | - | 23 | 44 | 155.96% |
| DJT240705P00038000 | 2024-06-17 1:02PM EDT | 38.00 | 7.36 | 5.50 | 9.65 | 0.00 | - | 5 | 67 | 157.91% |
| DJT240705P00039000 | 2024-06-17 1:01PM EDT | 39.00 | 8.19 | 6.55 | 10.45 | 0.00 | - | 5 | 95 | 165.14% |
| DJT240705P00040000 | 2024-06-17 3:17PM EDT | 40.00 | 8.90 | 7.50 | 11.25 | 0.00 | - | 8 | 177 | 169.97% |
| DJT240705P00041000 | 2024-06-17 1:01PM EDT | 41.00 | 9.89 | 8.25 | 12.40 | 0.00 | - | 3 | 36 | 176.86% |
| DJT240705P00042000 | 2024-06-17 1:46PM EDT | 42.00 | 12.32 | 9.15 | 13.30 | 0.00 | - | 6 | 45 | 181.49% |
| DJT240705P00043000 | 2024-06-17 1:03PM EDT | 43.00 | 11.97 | 10.10 | 13.90 | 0.00 | - | 2 | 210 | 181.05% |
| DJT240705P00044000 | 2024-06-17 12:44PM EDT | 44.00 | 12.33 | 11.00 | 15.05 | 0.00 | - | 1 | 27 | 189.36% |
| DJT240705P00045000 | 2024-06-17 11:24AM EDT | 45.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| DJT240705P00046000 | 2024-06-11 10:57AM EDT | 46.00 | 12.10 | 12.75 | 16.95 | 0.00 | - | 4 | 28 | 196.58% |
| DJT240705P00047000 | 2024-06-11 2:25PM EDT | 47.00 | 12.75 | 14.00 | 17.90 | 0.00 | - | 3 | 92 | 206.89% |
| DJT240705P00048000 | 2024-06-07 10:05AM EDT | 48.00 | 11.29 | 14.50 | 18.60 | 0.00 | - | 1 | 8 | 197.27% |
| DJT240705P00049000 | 2024-06-11 3:17PM EDT | 49.00 | 15.40 | 16.00 | 19.85 | 0.00 | - | 4 | 37 | 218.21% |
| DJT240705P00050000 | 2024-06-17 1:37PM EDT | 50.00 | 18.32 | 16.90 | 21.00 | 0.00 | - | 3 | 44 | 225.00% |
| DJT240705P00051000 | 2024-06-11 10:58AM EDT | 51.00 | 17.00 | 17.60 | 21.75 | 0.00 | - | 4 | 31 | 219.63% |
| DJT240705P00052000 | 2024-06-14 9:41AM EDT | 52.00 | 18.64 | 18.50 | 22.80 | 0.00 | - | 1 | 9 | 223.93% |
| DJT240705P00053000 | 2024-06-03 11:36AM EDT | 53.00 | 15.95 | 19.60 | 23.95 | 0.00 | - | 1 | 41 | 234.33% |
| DJT240705P00054000 | 2024-06-11 9:53AM EDT | 54.00 | 19.00 | 20.15 | 24.50 | 0.00 | - | 1 | 1 | 220.22% |
| DJT240705P00055000 | 2024-06-13 11:12AM EDT | 55.00 | 20.04 | 21.55 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| DJT240705P00056000 | 2024-06-04 10:46AM EDT | 56.00 | 18.80 | 22.55 | 26.90 | 0.00 | - | 2 | 1 | 247.07% |
| DJT240705P00057000 | 2024-06-04 10:28AM EDT | 57.00 | 20.10 | 23.50 | 27.90 | 0.00 | - | 4 | 3 | 250.68% |
| DJT240705P00058000 | 2024-05-31 2:44PM EDT | 58.00 | 20.08 | 24.50 | 28.80 | 0.00 | - | 4 | 2 | 253.13% |
| DJT240705P00059000 | 2024-06-04 10:28AM EDT | 59.00 | 21.95 | 0.00 | 30.50 | 0.00 | - | 2 | 1 | 366.11% |
| DJT240705P00060000 | 2024-06-17 2:39PM EDT | 60.00 | 28.06 | 0.00 | 31.45 | 0.00 | - | 1 | 3 | 369.04% |
| DJT240705P00061000 | 2024-06-04 10:46AM EDT | 61.00 | 23.50 | 0.00 | 31.85 | 0.00 | - | 2 | 1 | 352.15% |
| DJT240705P00065000 | 2024-06-11 9:41AM EDT | 65.00 | 28.85 | 31.50 | 35.60 | 0.00 | - | 15 | 16 | 277.34% |
© 2024 Yahoo. All rights reserved.