Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241018C00015000 | 2024-06-17 11:49AM EDT | 15.00 | 20.30 | 17.45 | 21.75 | 0.00 | - | 5 | 0 | 129.79% |
| DJT241018C00017500 | 2024-04-30 2:24PM EDT | 17.50 | 30.90 | 32.00 | 36.95 | 0.00 | - | 5 | 0 | 0.00% |
| DJT241018C00019000 | 2024-04-24 9:33AM EDT | 19.00 | 13.00 | 24.50 | 29.10 | 0.00 | - | 1 | 0 | 382.32% |
| DJT241018C00020000 | 2024-06-17 3:22PM EDT | 20.00 | 14.75 | 12.35 | 16.25 | 0.00 | - | 147 | 53 | 82.72% |
| DJT241018C00021000 | 2024-04-30 3:11PM EDT | 21.00 | 28.40 | 28.50 | 33.40 | 0.00 | - | 5 | 0 | 577.83% |
| DJT241018C00022500 | 2024-06-10 11:03AM EDT | 22.50 | 20.03 | 9.05 | 14.00 | 0.00 | - | 20 | 0 | 60.25% |
| DJT241018C00024000 | 2024-04-26 2:46PM EDT | 24.00 | 18.62 | 19.50 | 24.10 | 0.00 | - | 252 | 0 | 281.49% |
| DJT241018C00025000 | 2024-05-15 2:50PM EDT | 25.00 | 27.35 | 9.50 | 14.40 | 0.00 | - | 10 | 0 | 105.08% |
| DJT241018C00026000 | 2024-05-09 2:47PM EDT | 26.00 | 27.40 | 16.05 | 21.00 | 0.00 | - | 2 | 0 | 227.71% |
| DJT241018C00027500 | 2024-06-17 3:29PM EDT | 27.50 | 8.35 | 5.30 | 9.40 | 0.00 | - | 1 | 20 | 52.25% |
| DJT241018C00029000 | 2024-06-03 3:57PM EDT | 29.00 | 16.80 | 4.55 | 8.25 | 0.00 | - | 170 | 0 | 52.78% |
| DJT241018C00030000 | 2024-06-17 9:30AM EDT | 30.00 | 6.95 | 3.95 | 7.20 | 0.00 | - | 18 | 23 | 73.10% |
| DJT241018C00031000 | 2024-06-17 1:20PM EDT | 31.00 | 5.33 | 4.00 | 6.45 | 0.00 | - | 2 | 2 | 52.54% |
| DJT241018C00032500 | 2024-05-28 3:40PM EDT | 32.50 | 17.45 | 2.56 | 5.75 | 0.00 | - | 3 | 0 | 69.68% |
| DJT241018C00034000 | 2024-06-17 3:09PM EDT | 34.00 | 4.50 | 2.25 | 5.05 | 0.00 | - | 5 | 6 | 50.64% |
| DJT241018C00035000 | 2024-06-17 11:43AM EDT | 35.00 | 4.13 | 2.31 | 4.25 | 0.00 | - | 3 | 78 | 51.00% |
| DJT241018C00036000 | 2024-05-24 9:30AM EDT | 36.00 | 10.75 | 2.09 | 4.15 | 0.00 | - | 2 | 2 | 53.61% |
| DJT241018C00037500 | 2024-06-14 2:47PM EDT | 37.50 | 3.35 | 2.02 | 4.25 | 0.00 | - | 3 | 11 | 60.18% |
| DJT241018C00039000 | 2024-06-17 2:12PM EDT | 39.00 | 3.50 | 2.08 | 3.45 | 0.00 | - | 1 | 26 | 60.99% |
| DJT241018C00040000 | 2024-06-17 3:57PM EDT | 40.00 | 2.70 | 2.07 | 3.30 | 0.00 | - | 127 | 1,060 | 63.43% |
| DJT241018C00041000 | 2024-06-17 3:21PM EDT | 41.00 | 2.54 | 1.15 | 3.10 | 0.00 | - | 4 | 206 | 58.94% |
| DJT241018C00042500 | 2024-06-14 11:07AM EDT | 42.50 | 2.87 | 1.13 | 2.96 | 0.00 | - | 2 | 109 | 62.31% |
| DJT241018C00044000 | 2024-06-17 3:15PM EDT | 44.00 | 2.32 | 1.10 | 3.05 | 0.00 | - | 2 | 90 | 66.92% |
| DJT241018C00045000 | 2024-06-14 3:10PM EDT | 45.00 | 2.51 | 1.90 | 2.96 | 0.00 | - | 20 | 192 | 74.78% |
| DJT241018C00046000 | 2024-06-14 11:06AM EDT | 46.00 | 2.22 | 1.02 | 3.10 | 0.00 | - | 30 | 33 | 71.88% |
| DJT241018C00047500 | 2024-06-17 9:30AM EDT | 47.50 | 2.40 | 1.05 | 2.94 | 0.00 | - | 42 | 123 | 74.51% |
| DJT241018C00049000 | 2024-06-14 3:44PM EDT | 49.00 | 1.84 | 0.93 | 2.99 | 0.00 | - | 2 | 13 | 77.39% |
| DJT241018C00050000 | 2024-06-18 9:30AM EDT | 50.00 | 1.80 | 1.60 | 2.72 | +0.15 | +9.09% | 40 | 761 | 82.69% |
| DJT241018C00055000 | 2024-06-18 9:30AM EDT | 55.00 | 1.13 | 1.19 | 2.48 | -0.22 | -16.30% | 2 | 267 | 87.40% |
| DJT241018C00057500 | 2024-06-11 2:27PM EDT | 57.50 | 1.50 | 0.57 | 2.64 | 0.00 | - | 3 | 23 | 87.74% |
| DJT241018C00060000 | 2024-06-17 2:42PM EDT | 60.00 | 1.03 | 1.00 | 2.46 | 0.00 | - | 13 | 358 | 94.07% |
| DJT241018C00062500 | 2024-06-14 12:01PM EDT | 62.50 | 1.00 | 0.54 | 2.57 | 0.00 | - | 2 | 67 | 94.70% |
| DJT241018C00065000 | 2024-06-14 12:19PM EDT | 65.00 | 1.00 | 0.85 | 2.36 | 0.00 | - | 5 | 101 | 99.24% |
| DJT241018C00067500 | 2024-06-17 11:59AM EDT | 67.50 | 0.90 | 0.51 | 2.47 | 0.00 | - | 1 | 32 | 100.44% |
| DJT241018C00070000 | 2024-06-11 2:17PM EDT | 70.00 | 0.98 | 0.50 | 2.34 | 0.00 | - | 5 | 142 | 102.25% |
| DJT241018C00072500 | 2024-05-30 9:38AM EDT | 72.50 | 2.86 | 0.00 | 2.66 | 0.00 | - | 10 | 20 | 103.42% |
| DJT241018C00075000 | 2024-06-13 11:39AM EDT | 75.00 | 0.90 | 0.50 | 1.43 | 0.00 | - | 1 | 31 | 97.95% |
| DJT241018C00080000 | 2024-06-14 10:16AM EDT | 80.00 | 0.75 | 0.29 | 1.42 | 0.00 | - | 5 | 68 | 100.24% |
| DJT241018C00085000 | 2024-06-10 12:11PM EDT | 85.00 | 0.90 | 0.25 | 1.38 | 0.00 | - | 1 | 16 | 103.86% |
| DJT241018C00090000 | 2024-06-14 2:58PM EDT | 90.00 | 0.40 | 0.35 | 1.38 | 0.00 | - | 3 | 32 | 109.67% |
| DJT241018C00095000 | 2024-06-11 2:17PM EDT | 95.00 | 0.50 | 0.25 | 1.39 | 0.00 | - | 12 | 48 | 112.45% |
| DJT241018C00100000 | 2024-06-17 1:21PM EDT | 100.00 | 0.41 | 0.25 | 1.25 | 0.00 | - | 3 | 292 | 114.11% |
| DJT241018C00105000 | 2024-05-17 12:14PM EDT | 105.00 | 0.96 | 0.00 | 0.66 | 0.00 | - | 2 | 39 | 101.37% |
| DJT241018C00110000 | 2024-06-11 2:17PM EDT | 110.00 | 0.41 | 0.10 | 2.00 | 0.00 | - | 75 | 101 | 129.74% |
| DJT241018C00115000 | 2024-06-17 2:14PM EDT | 115.00 | 0.35 | 0.11 | 0.40 | 0.00 | - | 9 | 247 | 103.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241018P00014000 | 2024-06-18 9:32AM EDT | 14.00 | 2.14 | 2.00 | 2.49 | -0.01 | -0.47% | 2 | 873 | 176.07% |
| DJT241018P00015000 | 2024-06-17 10:36AM EDT | 15.00 | 2.50 | 1.63 | 3.70 | 0.00 | - | 1 | 215 | 177.30% |
| DJT241018P00016000 | 2024-06-13 3:52PM EDT | 16.00 | 2.52 | 2.50 | 0.00 | 0.00 | - | 2 | 39 | 123.19% |
| DJT241018P00017500 | 2024-06-13 10:20AM EDT | 17.50 | 3.06 | 1.00 | 4.45 | 0.00 | - | 2 | 38 | 151.95% |
| DJT241018P00019000 | 2024-06-13 10:32AM EDT | 19.00 | 4.03 | 2.58 | 5.10 | 0.00 | - | 1 | 19 | 163.72% |
| DJT241018P00020000 | 2024-06-17 3:13PM EDT | 20.00 | 5.05 | 4.10 | 5.10 | 0.00 | - | 11 | 952 | 170.12% |
| DJT241018P00021000 | 2024-06-13 3:54PM EDT | 21.00 | 5.06 | 4.20 | 7.70 | 0.00 | - | 7 | 21 | 187.65% |
| DJT241018P00022500 | 2024-06-17 3:44PM EDT | 22.50 | 6.60 | 5.20 | 7.25 | 0.00 | - | 5 | 368 | 176.68% |
| DJT241018P00024000 | 2024-06-17 12:45PM EDT | 24.00 | 7.75 | 6.05 | 9.45 | 0.00 | - | 1 | 47 | 189.21% |
| DJT241018P00025000 | 2024-06-17 12:51PM EDT | 25.00 | 8.60 | 6.75 | 9.85 | 0.00 | - | 2 | 719 | 188.23% |
| DJT241018P00026000 | 2024-06-17 10:33AM EDT | 26.00 | 8.85 | 7.30 | 10.80 | 0.00 | - | 1 | 28 | 190.55% |
| DJT241018P00027500 | 2024-06-14 10:22AM EDT | 27.50 | 10.00 | 8.05 | 11.45 | 0.00 | - | 1 | 181 | 186.23% |
| DJT241018P00029000 | 2024-06-14 11:20AM EDT | 29.00 | 11.70 | 9.15 | 12.70 | 0.00 | - | 1 | 114 | 189.50% |
| DJT241018P00030000 | 2024-06-17 3:51PM EDT | 30.00 | 12.50 | 10.65 | 13.50 | 0.00 | - | 14 | 1,266 | 197.22% |
| DJT241018P00031000 | 2024-06-12 11:37AM EDT | 31.00 | 11.90 | 10.80 | 14.60 | 0.00 | - | - | 3 | 196.19% |
| DJT241018P00032500 | 2024-06-14 9:56AM EDT | 32.50 | 12.00 | 12.05 | 16.05 | 0.00 | - | 1 | 16 | 200.83% |
| DJT241018P00034000 | 2024-06-17 3:59PM EDT | 34.00 | 15.62 | 13.95 | 16.65 | 0.00 | - | 21 | 18 | 203.47% |
| DJT241018P00035000 | 2024-06-17 3:45PM EDT | 35.00 | 15.71 | 14.30 | 17.00 | 0.00 | - | 59 | 1,217 | 197.75% |
| DJT241018P00036000 | 2024-06-14 11:10AM EDT | 36.00 | 16.77 | 15.10 | 18.85 | 0.00 | - | 4 | 51 | 206.49% |
| DJT241018P00037500 | 2024-06-17 10:05AM EDT | 37.50 | 17.55 | 16.50 | 20.15 | 0.00 | - | 5 | 21 | 209.77% |
| DJT241018P00039000 | 2024-06-17 10:10AM EDT | 39.00 | 19.31 | 17.80 | 21.30 | 0.00 | - | 1 | 10 | 210.91% |
| DJT241018P00040000 | 2024-06-17 2:12PM EDT | 40.00 | 20.90 | 19.30 | 21.55 | 0.00 | - | 67 | 1,026 | 212.38% |
| DJT241018P00041000 | 2024-06-17 9:39AM EDT | 41.00 | 21.56 | 20.10 | 23.10 | 0.00 | - | 6 | 50 | 218.07% |
| DJT241018P00042500 | 2024-06-17 9:30AM EDT | 42.50 | 23.07 | 21.55 | 24.00 | 0.00 | - | 8 | 16 | 217.92% |
| DJT241018P00044000 | 2024-06-07 12:06PM EDT | 44.00 | 21.70 | 22.40 | 25.90 | 0.00 | - | 60 | 67 | 220.41% |
| DJT241018P00045000 | 2024-06-17 3:18PM EDT | 45.00 | 24.70 | 24.05 | 26.35 | 0.00 | - | 122 | 311 | 223.83% |
| DJT241018P00046000 | 2024-05-20 3:43PM EDT | 46.00 | 26.52 | 24.05 | 28.00 | 0.00 | - | 1 | 26 | 224.02% |
| DJT241018P00047500 | 2024-05-21 10:27AM EDT | 47.50 | 29.00 | 25.45 | 28.90 | 0.00 | - | 2 | 253 | 222.95% |
| DJT241018P00049000 | 2024-06-17 3:45PM EDT | 49.00 | 29.71 | 26.90 | 30.80 | 0.00 | - | 2 | 16 | 229.00% |
| DJT241018P00050000 | 2024-06-13 3:57PM EDT | 50.00 | 28.45 | 27.80 | 31.40 | 0.00 | - | 1 | 462 | 227.88% |
| DJT241018P00055000 | 2024-06-13 9:51AM EDT | 55.00 | 32.95 | 32.80 | 36.35 | 0.00 | - | 10 | 115 | 238.26% |
| DJT241018P00057500 | 2024-06-10 1:44PM EDT | 57.50 | 35.80 | 34.85 | 38.75 | 0.00 | - | 2 | 10 | 239.36% |
| DJT241018P00060000 | 2024-06-18 9:30AM EDT | 60.00 | 39.00 | 37.50 | 40.90 | -0.05 | -0.13% | 35 | 430 | 242.58% |
| DJT241018P00062500 | 2024-05-13 12:45PM EDT | 62.50 | 41.70 | 39.00 | 41.30 | 0.00 | - | 2 | 8 | 226.29% |
| DJT241018P00065000 | 2024-06-14 11:01AM EDT | 65.00 | 43.75 | 42.00 | 46.05 | 0.00 | - | 2 | 53 | 248.58% |
| DJT241018P00067500 | 2024-05-20 9:58AM EDT | 67.50 | 46.20 | 44.40 | 48.35 | 0.00 | - | 5 | 40 | 250.46% |
| DJT241018P00070000 | 2024-05-13 9:56AM EDT | 70.00 | 47.90 | 46.15 | 48.80 | 0.00 | - | 28 | 45 | 235.69% |
| DJT241018P00072500 | 2024-06-17 3:03PM EDT | 72.50 | 50.80 | 49.25 | 53.20 | 0.00 | - | 14 | 9 | 255.64% |
| DJT241018P00075000 | 2024-06-17 3:03PM EDT | 75.00 | 53.35 | 51.65 | 55.55 | 0.00 | - | 6 | 21 | 257.32% |
| DJT241018P00080000 | 2024-06-17 3:02PM EDT | 80.00 | 58.20 | 56.60 | 60.50 | 0.00 | - | 4 | 26 | 262.89% |
| DJT241018P00085000 | 2024-06-17 3:03PM EDT | 85.00 | 62.95 | 61.45 | 65.35 | 0.00 | - | 3 | 6 | 266.68% |
| DJT241018P00090000 | 2024-06-17 10:26AM EDT | 90.00 | 67.20 | 66.35 | 70.30 | 0.00 | - | 2 | 20 | 271.02% |
| DJT241018P00095000 | 2024-05-13 9:54AM EDT | 95.00 | 71.85 | 70.10 | 73.00 | 0.00 | - | 2 | 1 | 252.93% |
| DJT241018P00100000 | 2024-06-13 12:57PM EDT | 100.00 | 76.80 | 76.05 | 79.95 | 0.00 | - | 25 | 1,002 | 276.34% |
| DJT241018P00105000 | 2024-06-17 3:20PM EDT | 105.00 | 82.10 | 81.00 | 84.85 | 0.00 | - | 2 | 0 | 279.71% |
| DJT241018P00110000 | 2024-06-17 3:19PM EDT | 110.00 | 86.90 | 85.80 | 89.80 | 0.00 | - | 2 | 3 | 282.15% |
| DJT241018P00115000 | 2024-06-17 3:19PM EDT | 115.00 | 91.75 | 90.75 | 94.70 | 0.00 | - | 6 | 16 | 285.03% |
© 2024 Yahoo. All rights reserved.