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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241220C00015000 | 2024-06-11 11:29AM EDT | 15.00 | 24.70 | 16.55 | 21.50 | 0.00 | - | 1 | 0 | 100.78% |
| DJT241220C00016000 | 2024-05-30 3:00PM EDT | 16.00 | 35.40 | 16.00 | 20.95 | 0.00 | - | 5 | 2 | 106.20% |
| DJT241220C00019000 | 2024-04-19 12:28PM EDT | 19.00 | 15.00 | 29.50 | 34.40 | 0.00 | - | 2 | 0 | 573.63% |
| DJT241220C00020000 | 2024-06-11 9:31AM EDT | 20.00 | 22.20 | 12.05 | 17.00 | 0.00 | - | 4 | 0 | 81.25% |
| DJT241220C00022000 | 2024-04-23 3:35PM EDT | 22.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DJT241220C00023000 | 2024-04-26 1:49PM EDT | 23.00 | 20.02 | 20.50 | 25.20 | 0.00 | - | 7 | 0 | 250.73% |
| DJT241220C00024000 | 2024-06-05 1:47PM EDT | 24.00 | 21.27 | 8.80 | 13.00 | 0.00 | - | 1 | 0 | 65.82% |
| DJT241220C00025000 | 2024-06-12 11:56AM EDT | 25.00 | 15.55 | 8.25 | 11.95 | 0.00 | - | 1 | 0 | 63.62% |
| DJT241220C00026000 | 2024-05-10 10:22AM EDT | 26.00 | 28.93 | 16.05 | 21.00 | 0.00 | - | 100 | 0 | 190.67% |
| DJT241220C00027000 | 2024-04-26 9:33AM EDT | 27.00 | 11.53 | 16.50 | 21.20 | 0.00 | - | 1 | 0 | 200.17% |
| DJT241220C00028000 | 2024-06-14 1:37PM EDT | 28.00 | 8.89 | 7.20 | 9.95 | 0.00 | - | 3 | 14 | 67.11% |
| DJT241220C00030000 | 2024-06-17 12:58PM EDT | 30.00 | 7.30 | 6.45 | 7.75 | 0.00 | - | 13 | 24 | 61.82% |
| DJT241220C00031000 | 2024-06-14 10:12AM EDT | 31.00 | 7.98 | 6.10 | 7.70 | 0.00 | - | 58 | 50 | 65.01% |
| DJT241220C00032000 | 2024-05-22 10:23AM EDT | 32.00 | 12.55 | 5.45 | 7.05 | 0.00 | - | 17 | 0 | 62.77% |
| DJT241220C00033000 | 2024-04-30 9:40AM EDT | 33.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| DJT241220C00034000 | 2024-06-17 1:34PM EDT | 34.00 | 5.65 | 5.35 | 6.65 | 0.00 | - | 9 | 11 | 68.92% |
| DJT241220C00035000 | 2024-06-17 3:50PM EDT | 35.00 | 5.71 | 4.80 | 5.95 | 0.00 | - | 205 | 204 | 66.16% |
| DJT241220C00036000 | 2024-06-17 12:42PM EDT | 36.00 | 5.25 | 4.65 | 6.45 | 0.00 | - | 203 | 200 | 71.75% |
| DJT241220C00037000 | 2024-05-28 12:44PM EDT | 37.00 | 12.72 | 4.25 | 5.85 | 0.00 | - | 10 | 0 | 69.87% |
| DJT241220C00038000 | 2024-05-31 9:42AM EDT | 38.00 | 11.00 | 4.20 | 5.60 | 0.00 | - | 31 | 1 | 71.53% |
| DJT241220C00039000 | 2024-06-18 9:33AM EDT | 39.00 | 4.65 | 3.45 | 5.65 | +0.10 | +2.20% | 30 | 40 | 70.87% |
| DJT241220C00040000 | 2024-06-13 1:38PM EDT | 40.00 | 4.32 | 3.95 | 4.95 | -0.73 | -14.46% | 100 | 110 | 72.71% |
| DJT241220C00041000 | 2024-06-17 12:36PM EDT | 41.00 | 4.21 | 3.75 | 5.00 | 0.00 | - | 7 | 62 | 74.66% |
| DJT241220C00042000 | 2024-06-12 12:44PM EDT | 42.00 | 5.55 | 3.30 | 4.80 | 0.00 | - | 2 | 4 | 73.76% |
| DJT241220C00043000 | 2024-06-17 3:17PM EDT | 43.00 | 4.10 | 3.20 | 4.70 | 0.00 | - | 18 | 31 | 75.15% |
| DJT241220C00044000 | 2024-06-14 1:00PM EDT | 44.00 | 4.00 | 3.20 | 4.50 | 0.00 | - | 1 | 20 | 76.44% |
| DJT241220C00045000 | 2024-06-17 9:30AM EDT | 45.00 | 4.00 | 3.20 | 4.25 | 0.00 | - | 1 | 150 | 77.32% |
| DJT241220C00046000 | 2024-06-14 10:34AM EDT | 46.00 | 3.89 | 2.75 | 4.10 | 0.00 | - | 20 | 105 | 76.15% |
| DJT241220C00047000 | 2024-06-06 1:31PM EDT | 47.00 | 6.00 | 2.78 | 3.90 | 0.00 | - | 31 | 82 | 77.27% |
| DJT241220C00048000 | 2024-06-17 10:41AM EDT | 48.00 | 3.50 | 2.73 | 3.80 | 0.00 | - | 2 | 14 | 78.41% |
| DJT241220C00049000 | 2024-06-17 2:18PM EDT | 49.00 | 3.30 | 2.75 | 3.60 | 0.00 | - | 101 | 390 | 79.30% |
| DJT241220C00050000 | 2024-06-17 1:01PM EDT | 50.00 | 3.25 | 3.00 | 3.55 | 0.00 | - | 4 | 1,640 | 82.32% |
| DJT241220C00055000 | 2024-06-14 10:28AM EDT | 55.00 | 3.10 | 2.32 | 3.25 | 0.00 | - | 102 | 807 | 84.89% |
| DJT241220C00060000 | 2024-06-14 12:55PM EDT | 60.00 | 2.82 | 2.04 | 2.92 | 0.00 | - | 3 | 397 | 88.21% |
| DJT241220C00065000 | 2024-06-11 10:37AM EDT | 65.00 | 2.33 | 1.99 | 2.72 | -0.53 | -18.53% | 100 | 108 | 92.85% |
| DJT241220C00070000 | 2024-06-07 12:38PM EDT | 70.00 | 3.25 | 1.27 | 2.50 | 0.00 | - | 6 | 294 | 91.75% |
| DJT241220C00075000 | 2024-06-05 12:23PM EDT | 75.00 | 3.00 | 1.42 | 2.39 | 0.00 | - | 2 | 25 | 97.02% |
| DJT241220C00080000 | 2024-06-17 10:44AM EDT | 80.00 | 1.60 | 1.19 | 3.05 | 0.00 | - | 3 | 34 | 104.81% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241220P00015000 | 2024-06-18 9:30AM EDT | 15.00 | 4.75 | 2.75 | 4.85 | +0.75 | +18.75% | 1 | 105 | 170.02% |
| DJT241220P00016000 | 2024-06-11 2:37PM EDT | 16.00 | 4.45 | 3.65 | 5.95 | 0.00 | - | 1 | 5 | 181.15% |
| DJT241220P00017000 | 2024-06-14 10:25AM EDT | 17.00 | 5.10 | 3.60 | 6.50 | 0.00 | - | 1 | 3 | 175.00% |
| DJT241220P00018000 | 2024-06-10 10:52AM EDT | 18.00 | 5.65 | 4.05 | 6.50 | 0.00 | - | 1 | 3 | 168.70% |
| DJT241220P00019000 | 2024-06-06 9:44AM EDT | 19.00 | 6.27 | 4.85 | 6.70 | 0.00 | - | 3 | 1 | 167.77% |
| DJT241220P00020000 | 2024-06-17 11:36AM EDT | 20.00 | 7.00 | 6.65 | 8.55 | 0.00 | - | 15 | 259 | 190.63% |
| DJT241220P00021000 | 2024-06-17 12:37PM EDT | 21.00 | 8.10 | 7.25 | 8.90 | 0.00 | - | 1 | 5 | 187.89% |
| DJT241220P00022000 | 2024-06-10 3:35PM EDT | 22.00 | 8.10 | 7.05 | 10.60 | 0.00 | - | 1 | 14 | 189.82% |
| DJT241220P00023000 | 2024-06-17 3:53PM EDT | 23.00 | 10.00 | 8.65 | 11.20 | 0.00 | - | 1 | 11 | 197.29% |
| DJT241220P00024000 | 2024-06-10 3:30PM EDT | 24.00 | 9.50 | 8.70 | 11.80 | 0.00 | - | 1 | 3 | 191.53% |
| DJT241220P00025000 | 2024-06-17 1:41PM EDT | 25.00 | 10.80 | 10.25 | 11.20 | 0.00 | - | 1 | 36 | 188.31% |
| DJT241220P00026000 | 2024-06-10 3:31PM EDT | 26.00 | 11.20 | 10.25 | 12.45 | 0.00 | - | - | 1 | 187.40% |
| DJT241220P00027000 | 2024-06-11 9:55AM EDT | 27.00 | 12.10 | 11.65 | 14.10 | 0.00 | - | 1 | 106 | 199.95% |
| DJT241220P00028000 | 2024-06-11 11:07AM EDT | 28.00 | 13.00 | 11.65 | 14.85 | 0.00 | - | 1 | 1 | 194.80% |
| DJT241220P00029000 | 2024-06-17 12:39PM EDT | 29.00 | 13.90 | 12.75 | 15.50 | 0.00 | - | 1 | 3 | 197.02% |
| DJT241220P00030000 | 2024-06-17 10:21AM EDT | 30.00 | 14.25 | 13.15 | 16.00 | 0.00 | - | 2 | 2,539 | 192.97% |
| DJT241220P00031000 | 2024-05-29 1:36PM EDT | 31.00 | 14.96 | 14.00 | 17.15 | 0.00 | - | 1 | 4 | 196.66% |
| DJT241220P00032000 | 2024-06-14 10:11AM EDT | 32.00 | 16.00 | 15.65 | 17.80 | 0.00 | - | 50 | 50 | 202.25% |
| DJT241220P00033000 | 2024-05-14 1:17PM EDT | 33.00 | 18.23 | 14.65 | 18.00 | 0.00 | - | - | 3 | 186.52% |
| DJT241220P00034000 | 2024-06-12 11:49AM EDT | 34.00 | 16.95 | 15.90 | 19.70 | 0.00 | - | 4 | 11 | 196.12% |
| DJT241220P00035000 | 2024-06-17 3:48PM EDT | 35.00 | 18.44 | 17.35 | 19.85 | 0.00 | - | 207 | 433 | 196.53% |
| DJT241220P00036000 | 2024-06-17 11:16AM EDT | 36.00 | 19.35 | 18.35 | 21.05 | 0.00 | - | 201 | 201 | 200.81% |
| DJT241220P00037000 | 2024-06-17 9:33AM EDT | 37.00 | 18.30 | 18.35 | 22.25 | 0.00 | - | 1 | 2 | 198.41% |
| DJT241220P00038000 | 2024-06-17 9:33AM EDT | 38.00 | 19.05 | 19.20 | 23.05 | 0.00 | - | 1 | 7 | 198.88% |
| DJT241220P00039000 | 2024-06-12 2:54PM EDT | 39.00 | 21.00 | 20.10 | 24.00 | 0.00 | - | 5 | 9 | 200.56% |
| DJT241220P00040000 | 2024-06-17 3:48PM EDT | 40.00 | 22.95 | 21.70 | 24.40 | 0.00 | - | 19 | 5,025 | 203.08% |
| DJT241220P00041000 | 2024-06-14 10:11AM EDT | 41.00 | 23.10 | 22.70 | 25.15 | 0.00 | - | 50 | 56 | 203.93% |
| DJT241220P00042000 | 2024-05-20 1:28PM EDT | 42.00 | 25.31 | 22.80 | 26.65 | 0.00 | - | - | 2 | 203.78% |
| DJT241220P00043000 | 2024-06-17 11:15AM EDT | 43.00 | 24.75 | 24.35 | 27.40 | 0.00 | - | 1 | 26 | 207.94% |
| DJT241220P00044000 | 2024-06-04 9:38AM EDT | 44.00 | 26.60 | 24.60 | 28.50 | 0.00 | - | 2 | 27 | 206.10% |
| DJT241220P00045000 | 2024-06-14 11:18AM EDT | 45.00 | 27.55 | 26.00 | 29.25 | 0.00 | - | 10 | 79 | 209.16% |
| DJT241220P00046000 | 2024-06-10 1:33PM EDT | 46.00 | 28.33 | 26.30 | 30.30 | 0.00 | - | 5 | 74 | 207.23% |
| DJT241220P00047000 | 2024-06-17 1:43PM EDT | 47.00 | 29.02 | 27.45 | 30.95 | 0.00 | - | 1 | 13 | 208.03% |
| DJT241220P00048000 | 2024-06-04 12:28PM EDT | 48.00 | 30.06 | 28.10 | 32.00 | 0.00 | - | 1 | 38 | 208.15% |
| DJT241220P00049000 | 2024-06-17 3:48PM EDT | 49.00 | 32.10 | 29.10 | 32.95 | 0.00 | - | 2 | 3 | 209.74% |
| DJT241220P00050000 | 2024-06-12 11:56AM EDT | 50.00 | 30.50 | 30.05 | 33.65 | 0.00 | - | 12 | 2,736 | 209.50% |
| DJT241220P00055000 | 2024-06-06 9:30AM EDT | 55.00 | 35.00 | 34.75 | 38.50 | 0.00 | - | 1 | 101 | 215.31% |
| DJT241220P00060000 | 2024-06-13 10:13AM EDT | 60.00 | 40.29 | 39.70 | 43.00 | 0.00 | - | 1 | 38 | 219.58% |
| DJT241220P00065000 | 2024-06-07 10:04AM EDT | 65.00 | 44.25 | 44.35 | 48.00 | 0.00 | - | 10 | 22 | 224.24% |
| DJT241220P00070000 | 2024-06-14 11:16AM EDT | 70.00 | 49.70 | 48.95 | 52.00 | 0.00 | - | 2 | 1 | 222.34% |
| DJT241220P00075000 | 2024-05-13 12:25PM EDT | 75.00 | 55.55 | 52.60 | 55.35 | 0.00 | - | 4 | 2 | 211.28% |
| DJT241220P00080000 | 2024-06-17 3:20PM EDT | 80.00 | 59.05 | 58.65 | 61.50 | 0.00 | - | 2 | 20 | 228.39% |
© 2024 Yahoo. All rights reserved.