Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241115C00014000 | 2024-06-04 2:26PM EDT | 14.00 | 32.00 | 17.55 | 22.50 | 0.00 | - | 5 | 0 | 104.40% |
| DJT241115C00015000 | 2024-06-06 12:22PM EDT | 15.00 | 31.00 | 16.55 | 21.30 | 0.00 | - | 8 | 0 | 92.97% |
| DJT241115C00016000 | 2024-06-05 3:59PM EDT | 16.00 | 30.68 | 15.55 | 20.50 | 0.00 | - | 2 | 2 | 90.53% |
| DJT241115C00017500 | 2024-05-15 3:59PM EDT | 17.50 | 35.00 | 17.05 | 22.00 | 0.00 | - | 2 | 3 | 158.01% |
| DJT241115C00019000 | 2024-05-09 3:01PM EDT | 19.00 | 35.60 | 23.05 | 28.00 | 0.00 | - | 5 | 3 | 310.21% |
| DJT241115C00020000 | 2024-06-05 1:25PM EDT | 20.00 | 25.36 | 12.10 | 16.40 | 0.00 | - | 10 | 0 | 74.02% |
| DJT241115C00021000 | 2024-05-03 9:54AM EDT | 21.00 | 23.90 | 25.60 | 30.50 | 0.00 | - | 5 | 0 | 395.56% |
| DJT241115C00022500 | 2024-06-17 9:41AM EDT | 22.50 | 13.99 | 9.05 | 13.95 | 0.00 | - | 1 | 2 | 54.44% |
| DJT241115C00024000 | 2024-05-20 3:46PM EDT | 24.00 | 24.00 | 7.55 | 12.50 | 0.00 | - | 1 | 2 | 94.73% |
| DJT241115C00025000 | 2024-06-14 12:52PM EDT | 25.00 | 12.20 | 7.55 | 11.50 | 0.00 | - | 4 | 18 | 54.30% |
| DJT241115C00026000 | 2024-06-14 12:57PM EDT | 26.00 | 11.18 | 6.05 | 11.00 | 0.00 | - | 2 | 0 | 89.21% |
| DJT241115C00027500 | 2024-06-11 9:48AM EDT | 27.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| DJT241115C00029000 | 2024-06-04 1:33PM EDT | 29.00 | 16.00 | 5.10 | 9.25 | 0.00 | - | 2 | 4 | 58.67% |
| DJT241115C00030000 | 2024-06-17 2:21PM EDT | 30.00 | 7.50 | 4.60 | 8.90 | 0.00 | - | 8 | 82 | 60.38% |
| DJT241115C00031000 | 2024-05-21 10:23AM EDT | 31.00 | 12.00 | 4.25 | 8.20 | 0.00 | - | 2 | 6 | 60.25% |
| DJT241115C00032500 | 2024-06-17 11:16AM EDT | 32.50 | 6.00 | 3.70 | 7.75 | 0.00 | - | 28 | 62 | 62.82% |
| DJT241115C00034000 | 2024-06-14 1:15PM EDT | 34.00 | 6.07 | 3.65 | 7.45 | 0.00 | - | 82 | 97 | 68.26% |
| DJT241115C00035000 | 2024-06-17 3:57PM EDT | 35.00 | 5.10 | 0.00 | 5.70 | 0.00 | - | 26 | 213 | 74.56% |
| DJT241115C00036000 | 2024-06-17 3:41PM EDT | 36.00 | 5.08 | 2.51 | 5.70 | 0.00 | - | 33 | 50 | 60.08% |
| DJT241115C00037500 | 2024-06-17 11:38AM EDT | 37.50 | 4.95 | 2.51 | 5.70 | 0.00 | - | 3 | 55 | 65.87% |
| DJT241115C00039000 | 2024-06-17 10:30AM EDT | 39.00 | 4.40 | 2.55 | 5.45 | 0.00 | - | 1 | 47 | 69.87% |
| DJT241115C00040000 | 2024-06-17 3:56PM EDT | 40.00 | 4.20 | 3.60 | 5.65 | 0.00 | - | 75 | 1,487 | 80.47% |
| DJT241115C00041000 | 2024-06-17 3:46PM EDT | 41.00 | 3.94 | 2.64 | 4.35 | 0.00 | - | 11 | 44 | 70.19% |
| DJT241115C00042500 | 2024-06-14 1:00PM EDT | 42.50 | 4.00 | 2.61 | 4.05 | 0.00 | - | 5 | 452 | 72.49% |
| DJT241115C00044000 | 2024-06-13 10:11AM EDT | 44.00 | 4.75 | 2.51 | 4.35 | 0.00 | - | 1 | 57 | 77.71% |
| DJT241115C00045000 | 2024-06-17 12:26PM EDT | 45.00 | 3.31 | 2.60 | 3.65 | 0.00 | - | 2 | 1,542 | 76.47% |
| DJT241115C00046000 | 2024-06-12 10:14AM EDT | 46.00 | 4.30 | 2.48 | 4.40 | 0.00 | - | 1 | 75 | 82.79% |
| DJT241115C00047500 | 2024-06-17 10:50AM EDT | 47.50 | 3.29 | 2.85 | 4.75 | 0.00 | - | 10 | 161 | 90.70% |
| DJT241115C00049000 | 2024-06-17 10:50AM EDT | 49.00 | 3.16 | 2.50 | 3.40 | 0.00 | - | 10 | 206 | 83.30% |
| DJT241115C00050000 | 2024-06-17 3:57PM EDT | 50.00 | 3.00 | 0.00 | 5.05 | 0.00 | - | 43 | 1,415 | 79.74% |
| DJT241115C00055000 | 2024-06-18 9:30AM EDT | 55.00 | 2.70 | 2.05 | 2.99 | -0.05 | -1.82% | 10 | 654 | 88.89% |
| DJT241115C00057500 | 2024-06-17 12:18PM EDT | 57.50 | 2.54 | 1.40 | 4.25 | 0.00 | - | 2 | 269 | 97.24% |
| DJT241115C00060000 | 2024-06-17 2:36PM EDT | 60.00 | 2.31 | 1.79 | 2.84 | 0.00 | - | 17 | 681 | 93.95% |
| DJT241115C00062500 | 2024-06-13 1:01PM EDT | 62.50 | 2.63 | 1.61 | 2.80 | 0.00 | - | 1 | 61 | 95.90% |
| DJT241115C00065000 | 2024-06-17 12:55PM EDT | 65.00 | 1.89 | 1.63 | 2.61 | 0.00 | - | 55 | 209 | 97.97% |
| DJT241115C00067500 | 2024-06-11 10:17AM EDT | 67.50 | 2.56 | 1.50 | 4.05 | 0.00 | - | 2 | 98 | 110.86% |
| DJT241115C00070000 | 2024-06-17 1:56PM EDT | 70.00 | 1.72 | 1.50 | 2.61 | 0.00 | - | 1 | 569 | 103.13% |
| DJT241115C00072500 | 2024-06-12 9:30AM EDT | 72.50 | 2.25 | 0.08 | 3.45 | 0.00 | - | 1 | 128 | 101.22% |
| DJT241115C00075000 | 2024-06-14 10:22AM EDT | 75.00 | 1.85 | 0.87 | 2.96 | 0.00 | - | 1 | 124 | 106.45% |
| DJT241115C00080000 | 2024-06-17 2:18PM EDT | 80.00 | 1.61 | 0.87 | 2.30 | 0.00 | - | 4 | 177 | 105.71% |
| DJT241115C00085000 | 2024-06-14 11:03AM EDT | 85.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 25.00% |
| DJT241115C00090000 | 2024-06-13 10:12AM EDT | 90.00 | 1.60 | 0.81 | 3.10 | 0.00 | - | 5 | 50 | 121.14% |
| DJT241115C00095000 | 2024-06-12 9:34AM EDT | 95.00 | 1.53 | 0.81 | 3.10 | 0.00 | - | 3 | 73 | 125.15% |
| DJT241115C00100000 | 2024-06-17 3:40PM EDT | 100.00 | 1.10 | 0.00 | 2.18 | 0.00 | - | 13 | 603 | 111.67% |
| DJT241115C00105000 | 2024-06-17 2:51PM EDT | 105.00 | 0.95 | 0.78 | 2.11 | 0.00 | - | 13 | 97 | 122.73% |
| DJT241115C00110000 | 2024-06-11 12:09PM EDT | 110.00 | 1.30 | 0.78 | 3.15 | 0.00 | - | 2 | 71 | 135.91% |
| DJT241115C00115000 | 2024-06-17 2:35PM EDT | 115.00 | 0.86 | 0.78 | 1.44 | 0.00 | - | 14 | 452 | 121.53% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241115P00014000 | 2024-06-13 10:15AM EDT | 14.00 | 2.65 | 2.25 | 3.50 | 0.00 | - | 3 | 127 | 177.05% |
| DJT241115P00015000 | 2024-06-17 11:02AM EDT | 15.00 | 3.27 | 2.30 | 4.95 | 0.00 | - | 2 | 199 | 185.25% |
| DJT241115P00016000 | 2024-06-10 10:16AM EDT | 16.00 | 3.80 | 2.39 | 6.60 | 0.00 | - | 10 | 24 | 194.73% |
| DJT241115P00017500 | 2024-06-12 3:36PM EDT | 17.50 | 4.49 | 3.20 | 7.25 | 0.00 | - | 3 | 66 | 193.31% |
| DJT241115P00019000 | 2024-06-11 1:26PM EDT | 19.00 | 5.90 | 3.50 | 7.80 | 0.00 | - | 1 | 6 | 184.86% |
| DJT241115P00020000 | 2024-06-17 3:29PM EDT | 20.00 | 7.30 | 6.50 | 7.80 | 0.00 | - | 1 | 385 | 203.71% |
| DJT241115P00021000 | 2024-06-17 9:30AM EDT | 21.00 | 6.98 | 5.20 | 9.20 | 0.00 | - | 12 | 27 | 192.87% |
| DJT241115P00022500 | 2024-06-17 11:30AM EDT | 22.50 | 8.30 | 6.65 | 8.95 | 0.00 | - | 10 | 332 | 187.23% |
| DJT241115P00024000 | 2024-06-17 3:41PM EDT | 24.00 | 10.00 | 7.15 | 11.35 | 0.00 | - | 2 | 14 | 196.24% |
| DJT241115P00025000 | 2024-06-17 2:29PM EDT | 25.00 | 10.22 | 9.10 | 12.00 | 0.00 | - | 45 | 248 | 207.35% |
| DJT241115P00026000 | 2024-06-13 3:50PM EDT | 26.00 | 10.20 | 9.05 | 12.80 | 0.00 | - | 1 | 11 | 202.25% |
| DJT241115P00027500 | 2024-06-17 12:24PM EDT | 27.50 | 11.50 | 9.75 | 13.00 | 0.00 | - | 1 | 9 | 193.07% |
| DJT241115P00029000 | 2024-06-17 11:24AM EDT | 29.00 | 13.00 | 11.00 | 15.05 | 0.00 | - | 1 | 11 | 202.64% |
| DJT241115P00030000 | 2024-06-17 10:11AM EDT | 30.00 | 13.45 | 12.05 | 15.85 | 0.00 | - | 1 | 803 | 205.91% |
| DJT241115P00031000 | 2024-06-13 10:15AM EDT | 31.00 | 14.15 | 12.55 | 16.45 | 0.00 | - | 1 | 1 | 203.30% |
| DJT241115P00032500 | 2024-06-17 11:07AM EDT | 32.50 | 15.77 | 14.05 | 19.00 | 0.00 | - | 1 | 81 | 217.11% |
| DJT241115P00034000 | 2024-06-11 3:24PM EDT | 34.00 | 17.00 | 15.10 | 18.65 | 0.00 | - | 1 | 28 | 205.66% |
| DJT241115P00035000 | 2024-06-17 3:52PM EDT | 35.00 | 18.20 | 16.05 | 20.15 | 0.00 | - | 2 | 168 | 212.43% |
| DJT241115P00036000 | 2024-06-14 3:08PM EDT | 36.00 | 18.70 | 16.95 | 20.60 | 0.00 | - | 1 | 58 | 211.11% |
| DJT241115P00037500 | 2024-06-17 10:03AM EDT | 37.50 | 20.80 | 18.00 | 23.00 | 0.00 | - | 5 | 61 | 219.04% |
| DJT241115P00039000 | 2024-06-07 2:02PM EDT | 39.00 | 21.15 | 19.45 | 23.25 | 0.00 | - | 3 | 11 | 214.45% |
| DJT241115P00040000 | 2024-06-17 1:06PM EDT | 40.00 | 22.30 | 20.00 | 24.90 | 0.00 | - | 4 | 520 | 218.68% |
| DJT241115P00041000 | 2024-06-13 9:40AM EDT | 41.00 | 23.45 | 21.40 | 24.95 | 0.00 | - | 1 | 704 | 217.65% |
| DJT241115P00042500 | 2024-06-17 10:01AM EDT | 42.50 | 24.15 | 22.65 | 26.30 | 0.00 | - | 8 | 48 | 218.90% |
| DJT241115P00044000 | 2024-06-17 11:15AM EDT | 44.00 | 25.65 | 24.00 | 28.20 | 0.00 | - | 1 | 77 | 224.32% |
| DJT241115P00045000 | 2024-06-17 3:52PM EDT | 45.00 | 27.20 | 25.05 | 28.65 | 0.00 | - | 10 | 317 | 223.36% |
| DJT241115P00046000 | 2024-06-06 9:31AM EDT | 46.00 | 25.05 | 25.85 | 29.60 | 0.00 | - | 1 | 3 | 224.02% |
| DJT241115P00047500 | 2024-06-13 12:52PM EDT | 47.50 | 28.00 | 27.25 | 31.00 | 0.00 | - | 24 | 139 | 226.07% |
| DJT241115P00049000 | 2024-06-11 3:40PM EDT | 49.00 | 30.66 | 28.60 | 32.25 | 0.00 | - | 1 | 24 | 226.66% |
| DJT241115P00050000 | 2024-06-18 9:31AM EDT | 50.00 | 31.50 | 29.00 | 33.95 | +0.20 | +0.64% | 15 | 533 | 229.37% |
| DJT241115P00055000 | 2024-06-14 2:20PM EDT | 55.00 | 35.54 | 33.50 | 38.45 | 0.00 | - | 3 | 39 | 232.42% |
| DJT241115P00057500 | 2024-05-13 10:47AM EDT | 57.50 | 38.80 | 36.00 | 38.60 | 0.00 | - | 2 | 3 | 222.05% |
| DJT241115P00060000 | 2024-06-14 3:38PM EDT | 60.00 | 40.00 | 38.50 | 42.75 | 0.00 | - | 11 | 49 | 236.38% |
| DJT241115P00062500 | 2024-05-29 3:20PM EDT | 62.50 | 41.00 | 40.55 | 45.50 | 0.00 | - | 1 | 40 | 238.97% |
| DJT241115P00065000 | 2024-06-17 3:03PM EDT | 65.00 | 44.95 | 43.30 | 47.35 | 0.00 | - | 2 | 19 | 240.11% |
| DJT241115P00067500 | 2024-06-17 1:08PM EDT | 67.50 | 47.77 | 45.65 | 49.90 | 0.00 | - | 1 | 18 | 242.94% |
| DJT241115P00070000 | 2024-05-15 1:13PM EDT | 70.00 | 49.85 | 47.70 | 51.50 | 0.00 | - | 1 | 55 | 237.96% |
| DJT241115P00072500 | 2024-04-29 11:17AM EDT | 72.50 | 57.30 | 48.75 | 52.70 | 0.00 | - | 1 | 2 | 224.61% |
| DJT241115P00075000 | 2024-06-17 9:57AM EDT | 75.00 | 54.35 | 52.80 | 57.00 | 0.00 | - | 2 | 3 | 247.75% |
| DJT241115P00080000 | 2024-06-14 3:49PM EDT | 80.00 | 58.78 | 58.00 | 62.25 | 0.00 | - | 7 | 8 | 256.08% |
| DJT241115P00085000 | 2024-04-08 10:04AM EDT | 85.00 | 68.25 | 64.85 | 68.90 | 0.00 | - | - | 92 | 282.89% |
| DJT241115P00090000 | 2024-06-17 9:57AM EDT | 90.00 | 67.85 | 66.55 | 71.50 | 0.00 | - | 2 | 15 | 252.76% |
| DJT241115P00095000 | 2024-03-27 12:16PM EDT | 95.00 | 75.27 | 76.50 | 81.00 | 0.00 | - | 1 | 1 | 316.11% |
| DJT241115P00100000 | 2024-06-14 11:03AM EDT | 100.00 | 77.85 | 76.05 | 81.00 | 0.00 | - | 2 | 284 | 255.44% |
| DJT241115P00105000 | 2024-06-11 11:38AM EDT | 105.00 | 83.00 | 82.10 | 86.35 | 0.00 | - | 2 | 1 | 267.65% |
| DJT241115P00110000 | 2024-03-28 3:34PM EDT | 110.00 | 87.00 | 91.10 | 96.00 | 0.00 | - | 1 | 19 | 324.88% |
| DJT241115P00115000 | 2024-06-17 3:20PM EDT | 115.00 | 92.55 | 91.85 | 96.10 | 0.00 | - | 2 | 41 | 271.81% |
© 2024 Yahoo. All rights reserved.