Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240920C00002500 | 2024-06-17 10:51AM EDT | 2.50 | 33.75 | 30.10 | 34.45 | 0.00 | - | 1 | 1 | 661.33% |
| DJT240920C00005000 | 2024-05-17 3:36PM EDT | 5.00 | 44.85 | 29.50 | 34.25 | 0.00 | - | 76 | 0 | 656.64% |
| DJT240920C00007500 | 2024-04-16 10:35AM EDT | 7.50 | 17.20 | 41.00 | 45.95 | 0.00 | - | 2 | 0 | 0.00% |
| DJT240920C00010000 | 2024-05-21 12:39PM EDT | 10.00 | 33.60 | 22.15 | 26.50 | 0.00 | - | 52 | 0 | 220.51% |
| DJT240920C00012500 | 2024-05-15 1:56PM EDT | 12.50 | 38.23 | 22.00 | 26.95 | 0.00 | - | 25 | 0 | 291.41% |
| DJT240920C00014000 | 2024-04-18 10:36AM EDT | 14.00 | 15.56 | 34.50 | 39.40 | 0.00 | - | - | 0 | 0.00% |
| DJT240920C00015000 | 2024-05-08 1:36PM EDT | 15.00 | 34.20 | 27.05 | 32.00 | 0.00 | - | 1 | 0 | 553.32% |
| DJT240920C00016000 | 2024-04-29 3:29PM EDT | 16.00 | 29.84 | 32.55 | 37.50 | 0.00 | - | 4 | 0 | 0.00% |
| DJT240920C00017500 | 2024-05-09 3:54PM EDT | 17.50 | 37.68 | 24.50 | 29.45 | 0.00 | - | 2 | 0 | 446.68% |
| DJT240920C00020000 | 2024-05-21 3:57PM EDT | 20.00 | 24.23 | 12.45 | 16.75 | 0.00 | - | 6 | 0 | 115.97% |
| DJT240920C00021000 | 2024-04-23 11:36AM EDT | 21.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DJT240920C00022500 | 2024-04-26 2:07PM EDT | 22.50 | 20.00 | 21.35 | 25.30 | 0.00 | - | 2 | 0 | 360.74% |
| DJT240920C00024000 | 2024-04-24 10:21AM EDT | 24.00 | 9.33 | 19.90 | 23.80 | 0.00 | - | 3 | 0 | 331.25% |
| DJT240920C00025000 | 2024-06-13 3:36PM EDT | 25.00 | 14.50 | 7.80 | 12.15 | 0.00 | - | 20 | 3 | 86.47% |
| DJT240920C00026000 | 2024-06-17 12:35PM EDT | 26.00 | 9.05 | 6.90 | 10.45 | 0.00 | - | 1 | 5 | 73.10% |
| DJT240920C00027500 | 2024-05-06 10:00AM EDT | 27.50 | 20.37 | 17.00 | 21.50 | 0.00 | - | 2 | 0 | 291.77% |
| DJT240920C00029000 | 2024-06-17 9:30AM EDT | 29.00 | 7.78 | 4.90 | 7.60 | 0.00 | - | 1 | 1 | 63.18% |
| DJT240920C00030000 | 2024-06-17 3:57PM EDT | 30.00 | 5.55 | 4.55 | 6.25 | 0.00 | - | 12 | 37 | 58.59% |
| DJT240920C00031000 | 2024-06-17 3:32PM EDT | 31.00 | 5.00 | 4.35 | 5.85 | 0.00 | - | 2 | 2 | 62.45% |
| DJT240920C00032500 | 2024-06-17 10:24AM EDT | 32.50 | 4.70 | 2.50 | 5.20 | 0.00 | - | 4 | 18 | 54.49% |
| DJT240920C00034000 | 2024-06-17 10:25AM EDT | 34.00 | 3.90 | 3.50 | 5.20 | 0.00 | - | 10 | 28 | 71.63% |
| DJT240920C00035000 | 2024-06-17 3:10PM EDT | 35.00 | 3.45 | 3.25 | 3.80 | 0.00 | - | 385 | 386 | 64.99% |
| DJT240920C00036000 | 2024-06-17 3:48PM EDT | 36.00 | 2.86 | 2.29 | 3.75 | 0.00 | - | 195 | 194 | 62.65% |
| DJT240920C00037500 | 2024-06-17 2:48PM EDT | 37.50 | 2.70 | 2.26 | 3.50 | 0.00 | - | 14 | 711 | 67.58% |
| DJT240920C00039000 | 2024-06-17 12:01PM EDT | 39.00 | 2.54 | 2.01 | 3.05 | 0.00 | - | 13 | 45 | 68.51% |
| DJT240920C00040000 | 2024-06-17 3:57PM EDT | 40.00 | 2.22 | 2.00 | 2.83 | 0.00 | - | 205 | 2,998 | 70.56% |
| DJT240920C00041000 | 2024-06-17 3:44PM EDT | 41.00 | 2.25 | 1.76 | 2.50 | 0.00 | - | 8 | 277 | 69.60% |
| DJT240920C00042500 | 2024-06-17 9:56AM EDT | 42.50 | 1.78 | 1.51 | 2.47 | 0.00 | - | 1 | 151 | 72.31% |
| DJT240920C00044000 | 2024-06-17 10:38AM EDT | 44.00 | 1.69 | 1.03 | 2.37 | 0.00 | - | 4 | 141 | 71.92% |
| DJT240920C00045000 | 2024-06-17 1:52PM EDT | 45.00 | 1.45 | 1.25 | 1.93 | 0.00 | - | 81 | 2,286 | 72.83% |
| DJT240920C00046000 | 2024-06-17 2:21PM EDT | 46.00 | 1.69 | 1.25 | 1.89 | 0.00 | - | 3 | 182 | 75.22% |
| DJT240920C00047500 | 2024-06-14 10:28AM EDT | 47.50 | 1.46 | 1.25 | 1.98 | 0.00 | - | 2 | 84 | 80.03% |
| DJT240920C00049000 | 2024-06-17 11:55AM EDT | 49.00 | 1.24 | 0.94 | 1.90 | 0.00 | - | 2 | 139 | 79.93% |
| DJT240920C00050000 | 2024-06-17 3:40PM EDT | 50.00 | 1.25 | 0.90 | 1.65 | 0.00 | - | 41 | 1,290 | 79.32% |
| DJT240920C00052500 | 2024-06-17 3:09PM EDT | 52.50 | 1.00 | 0.68 | 1.37 | 0.00 | - | 52 | 278 | 79.20% |
| DJT240920C00055000 | 2024-06-17 12:29PM EDT | 55.00 | 0.88 | 0.63 | 1.26 | 0.00 | - | 6 | 775 | 82.23% |
| DJT240920C00057500 | 2024-06-13 9:30AM EDT | 57.50 | 0.68 | 0.45 | 1.19 | 0.00 | - | 1 | 52 | 83.50% |
| DJT240920C00060000 | 2024-06-17 12:24PM EDT | 60.00 | 0.70 | 0.44 | 0.91 | 0.00 | - | 2 | 1,084 | 83.55% |
| DJT240920C00062500 | 2024-06-14 3:39PM EDT | 62.50 | 0.65 | 0.25 | 0.91 | 0.00 | - | 2 | 103 | 84.38% |
| DJT240920C00065000 | 2024-06-17 3:51PM EDT | 65.00 | 0.59 | 0.41 | 0.87 | 0.00 | - | 23 | 604 | 89.99% |
| DJT240920C00067500 | 2024-06-13 9:30AM EDT | 67.50 | 0.91 | 0.24 | 0.91 | 0.00 | - | 2 | 39 | 91.21% |
| DJT240920C00070000 | 2024-06-17 11:12AM EDT | 70.00 | 0.50 | 0.23 | 0.82 | 0.00 | - | 35 | 1,346 | 92.68% |
| DJT240920C00072500 | 2024-05-30 12:33PM EDT | 72.50 | 2.16 | 0.00 | 2.23 | 0.00 | - | 1 | 13 | 114.01% |
| DJT240920C00075000 | 2024-06-17 9:34AM EDT | 75.00 | 0.39 | 0.37 | 0.75 | 0.00 | - | 3 | 254 | 100.00% |
| DJT240920C00080000 | 2024-06-17 2:31PM EDT | 80.00 | 0.55 | 0.20 | 0.73 | 0.00 | - | 25 | 525 | 101.76% |
| DJT240920C00085000 | 2024-06-17 3:24PM EDT | 85.00 | 0.38 | 0.20 | 0.69 | 0.00 | - | 12 | 291 | 105.86% |
| DJT240920C00090000 | 2024-06-14 10:11AM EDT | 90.00 | 0.30 | 0.00 | 0.69 | 0.00 | - | 25 | 349 | 105.57% |
| DJT240920C00095000 | 2024-06-13 11:15AM EDT | 95.00 | 0.19 | 0.05 | 0.70 | 0.00 | - | 4 | 86 | 111.43% |
| DJT240920C00100000 | 2024-06-17 2:01PM EDT | 100.00 | 0.20 | 0.20 | 0.70 | 0.00 | - | 247 | 1,360 | 119.14% |
| DJT240920C00105000 | 2024-06-14 12:32PM EDT | 105.00 | 0.27 | 0.00 | 0.69 | 0.00 | - | 10 | 43 | 117.48% |
| DJT240920C00110000 | 2024-06-13 1:06PM EDT | 110.00 | 0.14 | 0.08 | 0.69 | 0.00 | - | 1 | 27 | 123.24% |
| DJT240920C00115000 | 2024-06-17 2:34PM EDT | 115.00 | 0.31 | 0.15 | 0.69 | 0.00 | - | 10 | 774 | 128.42% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240920P00002500 | 2024-06-18 9:31AM EDT | 2.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 6 | 16,253 | 226.56% |
| DJT240920P00005000 | 2024-06-17 3:57PM EDT | 5.00 | 0.14 | 0.10 | 0.00 | 0.00 | - | 31 | 3,252 | 167.97% |
| DJT240920P00007500 | 2024-06-17 3:57PM EDT | 7.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 894 | 50.00% |
| DJT240920P00010000 | 2024-06-17 3:57PM EDT | 10.00 | 0.66 | 0.65 | 0.95 | 0.00 | - | 155 | 2,317 | 186.33% |
| DJT240920P00012500 | 2024-06-17 3:20PM EDT | 12.50 | 1.15 | 0.97 | 1.40 | 0.00 | - | 10 | 743 | 174.32% |
| DJT240920P00014000 | 2024-06-17 3:36PM EDT | 14.00 | 1.48 | 1.21 | 2.00 | 0.00 | - | 3 | 63 | 174.32% |
| DJT240920P00015000 | 2024-06-18 9:34AM EDT | 15.00 | 1.70 | 1.51 | 1.80 | -0.20 | -10.53% | 14 | 3,889 | 164.55% |
| DJT240920P00016000 | 2024-06-10 11:31AM EDT | 16.00 | 2.20 | 1.70 | 2.82 | 0.00 | - | 2 | 53 | 174.12% |
| DJT240920P00017500 | 2024-06-17 1:35PM EDT | 17.50 | 2.62 | 2.13 | 3.40 | 0.00 | - | 2 | 199 | 172.46% |
| DJT240920P00019000 | 2024-06-18 9:33AM EDT | 19.00 | 3.40 | 2.77 | 3.65 | -0.18 | -5.03% | 1 | 71 | 168.07% |
| DJT240920P00020000 | 2024-06-17 3:59PM EDT | 20.00 | 3.95 | 3.50 | 4.35 | 0.00 | - | 151 | 2,752 | 175.20% |
| DJT240920P00021000 | 2024-06-17 10:30AM EDT | 21.00 | 4.60 | 3.65 | 5.95 | 0.00 | - | 1 | 129 | 184.77% |
| DJT240920P00022500 | 2024-06-17 12:53PM EDT | 22.50 | 5.58 | 4.65 | 6.10 | 0.00 | - | 6 | 165 | 180.52% |
| DJT240920P00024000 | 2024-06-17 2:25PM EDT | 24.00 | 6.43 | 5.50 | 6.90 | 0.00 | - | 4 | 157 | 181.05% |
| DJT240920P00025000 | 2024-06-17 3:57PM EDT | 25.00 | 7.15 | 6.00 | 7.70 | 0.00 | - | 56 | 1,878 | 182.96% |
| DJT240920P00026000 | 2024-06-17 12:00PM EDT | 26.00 | 7.41 | 6.90 | 8.35 | 0.00 | - | 3 | 184 | 186.79% |
| DJT240920P00027500 | 2024-06-17 3:17PM EDT | 27.50 | 8.60 | 7.65 | 9.45 | 0.00 | - | 9 | 573 | 187.21% |
| DJT240920P00029000 | 2024-06-17 10:28AM EDT | 29.00 | 9.54 | 8.70 | 10.60 | 0.00 | - | 1 | 293 | 190.19% |
| DJT240920P00030000 | 2024-06-17 3:57PM EDT | 30.00 | 10.52 | 10.10 | 10.95 | -0.11 | -1.02% | 1 | 3,160 | 194.24% |
| DJT240920P00031000 | 2024-06-13 10:17AM EDT | 31.00 | 10.35 | 10.10 | 13.10 | 0.00 | - | 2 | 32 | 201.47% |
| DJT240920P00032500 | 2024-06-17 10:13AM EDT | 32.50 | 12.08 | 11.80 | 13.45 | 0.00 | - | 2 | 322 | 201.47% |
| DJT240920P00034000 | 2024-06-17 2:35PM EDT | 34.00 | 14.00 | 13.00 | 14.90 | 0.00 | - | 9 | 196 | 206.10% |
| DJT240920P00035000 | 2024-06-17 3:53PM EDT | 35.00 | 14.60 | 13.75 | 15.80 | 0.00 | - | 212 | 3,239 | 207.94% |
| DJT240920P00036000 | 2024-06-17 12:16PM EDT | 36.00 | 15.79 | 14.40 | 16.40 | 0.00 | - | 261 | 258 | 206.27% |
| DJT240920P00037500 | 2024-06-17 9:57AM EDT | 37.50 | 15.73 | 15.80 | 18.00 | 0.00 | - | 1 | 221 | 212.72% |
| DJT240920P00039000 | 2024-06-13 11:02AM EDT | 39.00 | 17.15 | 16.15 | 19.40 | 0.00 | - | 1 | 210 | 208.67% |
| DJT240920P00040000 | 2024-06-17 3:42PM EDT | 40.00 | 19.00 | 19.00 | 20.00 | 0.00 | - | 303 | 2,625 | 224.15% |
| DJT240920P00041000 | 2024-06-14 12:41PM EDT | 41.00 | 19.75 | 19.00 | 21.30 | 0.00 | - | 3 | 59 | 222.17% |
| DJT240920P00042500 | 2024-06-17 9:41AM EDT | 42.50 | 20.60 | 20.65 | 21.70 | 0.00 | - | 10 | 864 | 219.85% |
| DJT240920P00044000 | 2024-06-10 9:40AM EDT | 44.00 | 21.00 | 21.10 | 23.70 | 0.00 | - | 30 | 159 | 220.48% |
| DJT240920P00045000 | 2024-06-17 3:28PM EDT | 45.00 | 23.60 | 23.00 | 24.05 | 0.00 | - | 248 | 2,177 | 225.61% |
| DJT240920P00046000 | 2024-06-17 2:08PM EDT | 46.00 | 24.95 | 23.40 | 25.95 | 0.00 | - | 1 | 36 | 231.01% |
| DJT240920P00047500 | 2024-06-17 3:15PM EDT | 47.50 | 26.20 | 24.45 | 26.85 | 0.00 | - | 6 | 85 | 227.25% |
| DJT240920P00049000 | 2024-06-14 12:38PM EDT | 49.00 | 26.87 | 25.65 | 28.70 | 0.00 | - | 3 | 33 | 231.81% |
| DJT240920P00050000 | 2024-06-17 3:04PM EDT | 50.00 | 28.60 | 27.10 | 28.95 | 0.00 | - | 43 | 1,262 | 232.20% |
| DJT240920P00052500 | 2024-06-12 9:54AM EDT | 52.50 | 29.35 | 29.25 | 31.55 | 0.00 | - | 5 | 319 | 236.67% |
| DJT240920P00055000 | 2024-06-17 1:12PM EDT | 55.00 | 32.99 | 31.70 | 34.05 | 0.00 | - | 1 | 640 | 242.24% |
| DJT240920P00057500 | 2024-05-28 2:15PM EDT | 57.50 | 33.55 | 34.05 | 36.45 | 0.00 | - | 2 | 65 | 245.90% |
| DJT240920P00060000 | 2024-06-17 3:02PM EDT | 60.00 | 38.10 | 36.50 | 38.95 | 0.00 | - | 8 | 547 | 250.73% |
| DJT240920P00062500 | 2024-06-12 3:29PM EDT | 62.50 | 38.17 | 38.85 | 41.55 | 0.00 | - | 1 | 19 | 255.27% |
| DJT240920P00065000 | 2024-06-11 11:25AM EDT | 65.00 | 41.70 | 41.35 | 43.90 | 0.00 | - | 1 | 149 | 258.79% |
| DJT240920P00067500 | 2024-06-14 12:20PM EDT | 67.50 | 44.90 | 43.80 | 46.45 | 0.00 | - | 473 | 580 | 263.21% |
| DJT240920P00070000 | 2024-06-17 12:15PM EDT | 70.00 | 47.82 | 46.40 | 48.90 | 0.00 | - | 30 | 804 | 267.77% |
| DJT240920P00072500 | 2024-04-16 2:45PM EDT | 72.50 | 57.60 | 47.95 | 50.95 | 0.00 | - | - | 9 | 261.26% |
| DJT240920P00075000 | 2024-06-17 9:57AM EDT | 75.00 | 51.65 | 51.20 | 53.85 | 0.00 | - | 2 | 138 | 273.68% |
| DJT240920P00080000 | 2024-06-17 10:32AM EDT | 80.00 | 57.00 | 55.85 | 58.70 | 0.00 | - | 3 | 181 | 277.05% |
| DJT240920P00085000 | 2024-06-14 11:03AM EDT | 85.00 | 62.05 | 60.75 | 63.50 | 0.00 | - | 123 | 105 | 281.35% |
| DJT240920P00090000 | 2024-06-12 9:36AM EDT | 90.00 | 65.55 | 65.70 | 68.60 | 0.00 | - | 5 | 310 | 287.77% |
| DJT240920P00095000 | 2024-06-12 9:36AM EDT | 95.00 | 70.40 | 70.65 | 73.60 | 0.00 | - | 5 | 364 | 293.02% |
| DJT240920P00100000 | 2024-06-17 11:05AM EDT | 100.00 | 76.40 | 75.65 | 78.15 | 0.00 | - | 30 | 2,401 | 294.92% |
| DJT240920P00105000 | 2024-06-12 9:54AM EDT | 105.00 | 80.10 | 80.45 | 83.10 | 0.00 | - | 10 | 73 | 297.97% |
| DJT240920P00110000 | 2024-06-12 9:54AM EDT | 110.00 | 85.00 | 85.45 | 88.15 | 0.00 | - | 20 | 100 | 302.98% |
| DJT240920P00115000 | 2024-06-17 10:24AM EDT | 115.00 | 91.40 | 90.40 | 92.95 | 0.00 | - | 3 | 215 | 305.47% |
© 2024 Yahoo. All rights reserved.