Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT250117C00002500 | 2024-06-17 3:22PM EDT | 2.50 | 33.30 | 0.00 | 0.00 | 0.00 | - | 326 | 18 | 0.00% |
| DJT250117C00005000 | 2024-05-21 11:15AM EDT | 5.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DJT250117C00007500 | 2024-06-17 3:22PM EDT | 7.50 | 27.15 | 0.00 | 0.00 | 0.00 | - | 525 | 33 | 0.00% |
| DJT250117C00010000 | 2024-06-17 3:22PM EDT | 10.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1,359 | 105 | 0.00% |
| DJT250117C00012500 | 2024-06-17 3:22PM EDT | 12.50 | 22.30 | 0.00 | 0.00 | 0.00 | - | 650 | 65 | 0.00% |
| DJT250117C00015000 | 2024-06-17 3:46PM EDT | 15.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 9,445 | 501 | 0.00% |
| DJT250117C00017500 | 2024-06-17 3:22PM EDT | 17.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 350 | 83 | 0.00% |
| DJT250117C00019000 | 2024-06-10 9:42AM EDT | 19.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DJT250117C00020000 | 2024-06-17 3:46PM EDT | 20.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 6,364 | 308 | 0.00% |
| DJT250117C00021000 | 2024-06-17 11:30AM EDT | 21.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DJT250117C00022500 | 2024-06-17 3:54PM EDT | 22.50 | 12.13 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| DJT250117C00024000 | 2024-06-17 10:24AM EDT | 24.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| DJT250117C00025000 | 2024-06-17 2:22PM EDT | 25.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 31 | 575 | 0.00% |
| DJT250117C00026000 | 2024-06-18 9:30AM EDT | 26.00 | 9.10 | 0.00 | 0.00 | -0.38 | -3.85% | 1 | 4 | 0.00% |
| DJT250117C00027500 | 2024-06-17 3:17PM EDT | 27.50 | 8.88 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| DJT250117C00029000 | 2024-06-14 12:14PM EDT | 29.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| DJT250117C00030000 | 2024-06-17 12:54PM EDT | 30.00 | 7.00 | 5.15 | 8.00 | 0.00 | - | 16 | 471 | 65.41% |
| DJT250117C00031000 | 2024-06-14 10:46AM EDT | 31.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 27 | 29 | 0.00% |
| DJT250117C00032500 | 2024-06-17 2:45PM EDT | 32.50 | 6.48 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| DJT250117C00034000 | 2024-06-13 11:30AM EDT | 34.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.78% |
| DJT250117C00035000 | 2024-06-17 2:54PM EDT | 35.00 | 5.85 | 4.50 | 0.00 | 0.00 | - | 366 | 978 | 1.56% |
| DJT250117C00036000 | 2024-06-17 1:13PM EDT | 36.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 3.13% |
| DJT250117C00037500 | 2024-06-17 3:57PM EDT | 37.50 | 4.93 | 0.00 | 0.00 | 0.00 | - | 6 | 188 | 3.13% |
| DJT250117C00039000 | 2024-06-17 1:17PM EDT | 39.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 172 | 6.25% |
| DJT250117C00040000 | 2024-06-17 2:46PM EDT | 40.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 19 | 2,650 | 6.25% |
| DJT250117C00041000 | 2024-06-17 1:07PM EDT | 41.00 | 3.85 | 2.33 | 5.50 | 0.00 | - | 1 | 137 | 63.77% |
| DJT250117C00042500 | 2024-06-14 12:25PM EDT | 42.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 28 | 277 | 6.25% |
| DJT250117C00044000 | 2024-06-13 1:42PM EDT | 44.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| DJT250117C00045000 | 2024-06-17 3:30PM EDT | 45.00 | 4.30 | 3.65 | 4.95 | 0.00 | - | 130 | 1,384 | 76.83% |
| DJT250117C00046000 | 2024-06-14 11:28AM EDT | 46.00 | 4.40 | 1.63 | 5.00 | 0.00 | - | 11 | 88 | 68.76% |
| DJT250117C00047500 | 2024-06-17 2:52PM EDT | 47.50 | 3.85 | 2.79 | 5.00 | 0.00 | - | 2 | 264 | 77.71% |
| DJT250117C00049000 | 2024-06-18 9:30AM EDT | 49.00 | 4.00 | 0.00 | 0.00 | +0.33 | +9.88% | 5 | 567 | 12.50% |
| DJT250117C00050000 | 2024-06-18 9:30AM EDT | 50.00 | 3.85 | 0.00 | 0.00 | +0.50 | +17.54% | 5 | 7,005 | 12.50% |
| DJT250117C00052500 | 2024-06-14 10:41AM EDT | 52.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 14 | 444 | 12.50% |
| DJT250117C00055000 | 2024-06-17 3:25PM EDT | 55.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 73 | 1,157 | 12.50% |
| DJT250117C00057500 | 2024-06-07 2:50PM EDT | 57.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 12.50% |
| DJT250117C00060000 | 2024-06-17 1:30PM EDT | 60.00 | 2.70 | 2.00 | 4.70 | 0.00 | - | 17 | 4,009 | 91.39% |
| DJT250117C00062500 | 2024-06-17 2:36PM EDT | 62.50 | 2.66 | 2.00 | 4.55 | 0.00 | - | 1 | 147 | 93.69% |
| DJT250117C00065000 | 2024-06-17 3:00PM EDT | 65.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 35 | 1,415 | 25.00% |
| DJT250117C00067500 | 2024-06-12 2:54PM EDT | 67.50 | 3.05 | 1.74 | 4.30 | 0.00 | - | 1 | 73 | 96.48% |
| DJT250117C00070000 | 2024-06-17 3:54PM EDT | 70.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 18 | 1,554 | 25.00% |
| DJT250117C00072500 | 2024-06-06 1:02PM EDT | 72.50 | 3.30 | 0.68 | 4.05 | 0.00 | - | 2 | 55 | 93.53% |
| DJT250117C00075000 | 2024-06-17 1:50PM EDT | 75.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 221 | 25.00% |
| DJT250117C00080000 | 2024-06-17 10:14AM EDT | 80.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 612 | 25.00% |
| DJT250117C00085000 | 2024-06-14 1:01PM EDT | 85.00 | 1.91 | 1.17 | 3.70 | 0.00 | - | 2 | 417 | 105.10% |
| DJT250117C00090000 | 2024-06-17 11:49AM EDT | 90.00 | 1.47 | 1.05 | 0.00 | 0.00 | - | 1 | 528 | 75.39% |
| DJT250117C00095000 | 2024-06-17 3:31PM EDT | 95.00 | 1.38 | 1.03 | 3.90 | 0.00 | - | 14 | 152 | 112.67% |
| DJT250117C00100000 | 2024-06-17 3:03PM EDT | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 399 | 3,259 | 25.00% |
| DJT250117C00105000 | 2024-06-13 12:50PM EDT | 105.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| DJT250117C00110000 | 2024-06-17 12:04PM EDT | 110.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| DJT250117C00115000 | 2024-06-17 1:00PM EDT | 115.00 | 1.05 | 0.95 | 2.12 | 0.00 | - | 10 | 1,580 | 110.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT250117P00002500 | 2024-06-17 3:54PM EDT | 2.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 458 | 29,506 | 50.00% |
| DJT250117P00005000 | 2024-06-18 9:30AM EDT | 5.00 | 0.76 | 0.00 | 0.00 | +0.01 | +1.35% | 4 | 3,702 | 50.00% |
| DJT250117P00007500 | 2024-06-17 3:32PM EDT | 7.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 14 | 1,218 | 50.00% |
| DJT250117P00010000 | 2024-06-17 3:37PM EDT | 10.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 36 | 6,312 | 25.00% |
| DJT250117P00012500 | 2024-06-17 3:31PM EDT | 12.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 12 | 1,313 | 25.00% |
| DJT250117P00015000 | 2024-06-17 1:12PM EDT | 15.00 | 5.00 | 2.67 | 4.95 | 0.00 | - | 5 | 2,433 | 159.38% |
| DJT250117P00016000 | 2024-06-07 3:17PM EDT | 16.00 | 5.00 | 3.15 | 0.00 | 0.00 | - | 8 | 36 | 101.07% |
| DJT250117P00017500 | 2024-06-17 2:40PM EDT | 17.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 906 | 25.00% |
| DJT250117P00019000 | 2024-06-14 10:31AM EDT | 19.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| DJT250117P00020000 | 2024-06-17 3:59PM EDT | 20.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 51 | 1,524 | 12.50% |
| DJT250117P00021000 | 2024-06-14 10:31AM EDT | 21.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| DJT250117P00022500 | 2024-06-14 11:46AM EDT | 22.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 804 | 12.50% |
| DJT250117P00024000 | 2024-06-06 12:04PM EDT | 24.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DJT250117P00025000 | 2024-06-17 10:36AM EDT | 25.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,173 | 6.25% |
| DJT250117P00026000 | 2024-06-11 10:56AM EDT | 26.00 | 11.60 | 9.85 | 14.10 | 0.00 | - | 10 | 11 | 184.47% |
| DJT250117P00027500 | 2024-06-04 1:13PM EDT | 27.50 | 13.69 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 6.25% |
| DJT250117P00029000 | 2024-05-09 11:13AM EDT | 29.00 | 16.86 | 13.10 | 15.30 | 0.00 | - | 1 | 3 | 185.50% |
| DJT250117P00030000 | 2024-06-17 3:23PM EDT | 30.00 | 15.00 | 13.35 | 17.20 | 0.00 | - | 1 | 1,916 | 190.09% |
| DJT250117P00031000 | 2024-06-14 9:38AM EDT | 31.00 | 15.00 | 13.80 | 18.05 | 0.00 | - | 9 | 19 | 188.79% |
| DJT250117P00032500 | 2024-06-14 9:44AM EDT | 32.50 | 17.38 | 0.00 | 0.00 | 0.00 | - | 32 | 78 | 0.78% |
| DJT250117P00034000 | 2024-06-17 12:09PM EDT | 34.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 0.00% |
| DJT250117P00035000 | 2024-06-17 12:58PM EDT | 35.00 | 18.84 | 0.00 | 0.00 | 0.00 | - | 430 | 822 | 0.00% |
| DJT250117P00036000 | 2024-06-14 3:38PM EDT | 36.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| DJT250117P00037500 | 2024-06-17 3:57PM EDT | 37.50 | 21.38 | 0.00 | 0.00 | 0.00 | - | 5 | 121 | 0.00% |
| DJT250117P00039000 | 2024-06-17 3:19PM EDT | 39.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| DJT250117P00040000 | 2024-06-17 2:44PM EDT | 40.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 5 | 1,433 | 0.00% |
| DJT250117P00041000 | 2024-05-17 2:35PM EDT | 41.00 | 25.40 | 22.05 | 26.00 | 0.00 | - | 2 | 10 | 192.22% |
| DJT250117P00042500 | 2024-06-14 10:38AM EDT | 42.50 | 25.19 | 0.00 | 0.00 | 0.00 | - | 33 | 84 | 0.00% |
| DJT250117P00044000 | 2024-05-28 12:14PM EDT | 44.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| DJT250117P00045000 | 2024-06-17 11:03AM EDT | 45.00 | 27.64 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 0.00% |
| DJT250117P00046000 | 2024-06-10 1:24PM EDT | 46.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 17 | 31 | 0.00% |
| DJT250117P00047500 | 2024-06-11 3:04PM EDT | 47.50 | 29.50 | 0.00 | 0.00 | 0.00 | - | 46 | 266 | 0.00% |
| DJT250117P00049000 | 2024-06-17 3:47PM EDT | 49.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| DJT250117P00050000 | 2024-06-13 11:27AM EDT | 50.00 | 31.69 | 0.00 | 0.00 | 0.00 | - | 4 | 1,203 | 0.00% |
| DJT250117P00052500 | 2024-06-17 1:20PM EDT | 52.50 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| DJT250117P00055000 | 2024-06-17 3:32PM EDT | 55.00 | 37.14 | 0.00 | 0.00 | 0.00 | - | 7 | 539 | 0.00% |
| DJT250117P00057500 | 2024-04-22 12:48PM EDT | 57.50 | 43.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DJT250117P00060000 | 2024-06-12 2:39PM EDT | 60.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 0.00% |
| DJT250117P00062500 | 2024-05-03 1:23PM EDT | 62.50 | 47.30 | 41.45 | 45.40 | 0.00 | - | 1 | 3 | 204.42% |
| DJT250117P00065000 | 2024-05-16 10:43AM EDT | 65.00 | 46.40 | 43.80 | 46.90 | 0.00 | - | 1 | 239 | 201.43% |
| DJT250117P00067500 | 2024-05-10 10:06AM EDT | 67.50 | 50.14 | 46.65 | 50.00 | 0.00 | - | 1 | 8 | 209.28% |
| DJT250117P00070000 | 2024-06-17 3:08PM EDT | 70.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| DJT250117P00075000 | 2024-04-15 10:04AM EDT | 75.00 | 60.00 | 54.75 | 57.10 | 0.00 | - | 31 | 36 | 218.16% |
| DJT250117P00080000 | 2024-06-10 2:48PM EDT | 80.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 125 | 214 | 0.00% |
| DJT250117P00085000 | 2024-05-20 9:38AM EDT | 85.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| DJT250117P00090000 | 2024-05-20 9:38AM EDT | 90.00 | 70.05 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| DJT250117P00095000 | 2024-05-20 9:38AM EDT | 95.00 | 74.75 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| DJT250117P00100000 | 2024-06-13 3:38PM EDT | 100.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 0.00% |
| DJT250117P00105000 | 2024-05-21 3:01PM EDT | 105.00 | 84.90 | 0.00 | 0.00 | 0.00 | - | 172 | 177 | 0.00% |
| DJT250117P00110000 | 2024-05-21 1:49PM EDT | 110.00 | 89.75 | 87.30 | 91.55 | 0.00 | - | 23 | 30 | 229.33% |
| DJT250117P00115000 | 2024-06-18 9:30AM EDT | 115.00 | 95.05 | 0.00 | 0.00 | +2.00 | +2.20% | 1 | 214 | 0.00% |
© 2024 Yahoo. All rights reserved.