Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT260116C00002500 | 2024-06-06 11:03AM EDT | 2.50 | 43.80 | 29.00 | 34.00 | 0.00 | - | 1 | 0 | 153.32% |
| DJT260116C00005000 | 2024-05-07 3:51PM EDT | 5.00 | 42.50 | 38.50 | 43.50 | 0.00 | - | 1 | 2 | 0.00% |
| DJT260116C00007500 | 2024-06-05 12:04PM EDT | 7.50 | 37.98 | 24.00 | 29.00 | 0.00 | - | 10 | 0 | 83.64% |
| DJT260116C00010000 | 2024-06-11 3:22PM EDT | 10.00 | 28.00 | 21.50 | 26.50 | 0.00 | - | 10 | 8 | 68.16% |
| DJT260116C00012500 | 2024-06-17 2:32PM EDT | 12.50 | 21.20 | 19.00 | 24.00 | 0.00 | - | 10 | 8 | 56.54% |
| DJT260116C00015000 | 2024-06-17 3:40PM EDT | 15.00 | 20.00 | 16.50 | 21.50 | 0.00 | - | 51 | 12 | 86.82% |
| DJT260116C00017500 | 2024-06-17 2:57PM EDT | 17.50 | 17.65 | 14.00 | 19.00 | 0.00 | - | 1 | 7 | 73.76% |
| DJT260116C00020000 | 2024-06-18 9:30AM EDT | 20.00 | 14.00 | 0.00 | 0.00 | -0.85 | -5.41% | 1 | 101 | 0.00% |
| DJT260116C00022500 | 2024-06-14 2:03PM EDT | 22.50 | 15.55 | 9.50 | 14.50 | 0.00 | - | 2 | 11 | 57.62% |
| DJT260116C00025000 | 2024-06-17 2:57PM EDT | 25.00 | 11.20 | 8.00 | 13.00 | 0.00 | - | 1 | 91 | 56.51% |
| DJT260116C00027500 | 2024-06-17 3:59PM EDT | 27.50 | 9.77 | 7.00 | 16.50 | 0.00 | - | 4 | 37 | 56.41% |
| DJT260116C00030000 | 2024-06-17 3:59PM EDT | 30.00 | 9.22 | 0.00 | 16.70 | 0.00 | - | 1,004 | 1,341 | 99.80% |
| DJT260116C00032500 | 2024-06-14 1:25PM EDT | 32.50 | 10.00 | 6.50 | 10.00 | 0.00 | - | 1 | 36 | 58.72% |
| DJT260116C00035000 | 2024-06-17 3:28PM EDT | 35.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 9 | 336 | 0.78% |
| DJT260116C00037500 | 2024-06-17 1:31PM EDT | 37.50 | 7.50 | 7.00 | 10.00 | 0.00 | - | 11 | 431 | 59.75% |
| DJT260116C00040000 | 2024-06-17 1:25PM EDT | 40.00 | 7.55 | 6.00 | 10.00 | 0.00 | - | 23 | 1,938 | 61.02% |
| DJT260116C00042500 | 2024-06-17 9:54AM EDT | 42.50 | 5.75 | 2.30 | 12.30 | 0.00 | - | 1 | 169 | 60.67% |
| DJT260116C00045000 | 2024-06-14 3:35PM EDT | 45.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 242 | 6.25% |
| DJT260116C00047500 | 2024-06-14 12:37PM EDT | 47.50 | 6.45 | 2.00 | 12.00 | 0.00 | - | 1 | 198 | 65.47% |
| DJT260116C00050000 | 2024-06-17 3:51PM EDT | 50.00 | 6.50 | 4.00 | 9.00 | 0.00 | - | 9 | 630 | 65.36% |
| DJT260116C00052500 | 2024-05-30 10:12AM EDT | 52.50 | 9.60 | 4.00 | 9.00 | 0.00 | - | 1 | 125 | 68.01% |
| DJT260116C00055000 | 2024-06-17 3:08PM EDT | 55.00 | 6.05 | 4.00 | 9.00 | 0.00 | - | 117 | 368 | 70.46% |
| DJT260116C00057500 | 2024-06-17 2:07PM EDT | 57.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| DJT260116C00060000 | 2024-06-17 11:25AM EDT | 60.00 | 5.05 | 4.00 | 13.30 | 0.00 | - | 2 | 127 | 87.72% |
| DJT260116C00062500 | 2024-06-14 12:40PM EDT | 62.50 | 5.25 | 4.05 | 7.90 | 0.00 | - | 3 | 455 | 73.72% |
| DJT260116C00065000 | 2024-06-06 3:53PM EDT | 65.00 | 6.50 | 4.00 | 8.00 | 0.00 | - | 23 | 127 | 75.76% |
| DJT260116C00067500 | 2024-06-12 2:10PM EDT | 67.50 | 5.50 | 3.05 | 8.00 | 0.00 | - | 22 | 66 | 74.62% |
| DJT260116C00070000 | 2024-06-06 10:29AM EDT | 70.00 | 5.45 | 4.00 | 7.50 | 0.00 | - | 20 | 334 | 77.70% |
| DJT260116C00072500 | 2024-06-05 1:44PM EDT | 72.50 | 4.85 | 2.50 | 7.50 | 0.00 | - | 2 | 33 | 74.61% |
| DJT260116C00075000 | 2024-06-17 1:41PM EDT | 75.00 | 4.70 | 4.00 | 13.50 | 0.00 | - | 34 | 336 | 98.94% |
| DJT260116C00080000 | 2024-06-17 1:46PM EDT | 80.00 | 3.95 | 0.00 | 6.10 | 0.00 | - | 54 | 93 | 65.76% |
| DJT260116C00085000 | 2024-06-14 10:59AM EDT | 85.00 | 3.90 | 2.37 | 6.10 | 0.00 | - | 1 | 19 | 76.55% |
| DJT260116C00090000 | 2024-06-17 2:38PM EDT | 90.00 | 4.00 | 2.37 | 6.50 | 0.00 | - | 59 | 270 | 80.26% |
| DJT260116C00095000 | 2024-06-12 3:03PM EDT | 95.00 | 4.55 | 2.37 | 10.30 | 0.00 | - | 1 | 61 | 94.65% |
| DJT260116C00100000 | 2024-06-17 3:41PM EDT | 100.00 | 3.10 | 3.00 | 6.00 | 0.00 | - | 2 | 491 | 84.97% |
| DJT260116C00105000 | 2024-06-17 3:18PM EDT | 105.00 | 2.88 | 2.00 | 6.00 | 0.00 | - | 1 | 22 | 83.48% |
| DJT260116C00110000 | 2024-06-17 3:18PM EDT | 110.00 | 2.58 | 0.00 | 3.80 | 0.00 | - | 1 | 174 | 68.73% |
| DJT260116C00115000 | 2024-06-17 2:39PM EDT | 115.00 | 2.99 | 2.90 | 3.40 | 0.00 | - | 13 | 836 | 80.77% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT260116P00002500 | 2024-06-17 3:49PM EDT | 2.50 | 0.74 | 0.00 | 0.82 | 0.00 | - | 106 | 5,655 | 142.77% |
| DJT260116P00005000 | 2024-06-14 10:48AM EDT | 5.00 | 1.75 | 1.55 | 0.00 | 0.00 | - | 1 | 1,505 | 118.95% |
| DJT260116P00007500 | 2024-06-17 1:24PM EDT | 7.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 421 | 25.00% |
| DJT260116P00010000 | 2024-06-17 2:26PM EDT | 10.00 | 3.58 | 0.00 | 4.30 | 0.00 | - | 16 | 1,052 | 106.64% |
| DJT260116P00012500 | 2024-06-17 9:30AM EDT | 12.50 | 5.74 | 0.00 | 6.70 | 0.00 | - | 1 | 176 | 108.13% |
| DJT260116P00015000 | 2024-06-17 2:21PM EDT | 15.00 | 7.00 | 4.25 | 9.00 | 0.00 | - | 3 | 373 | 135.55% |
| DJT260116P00017500 | 2024-06-13 9:33AM EDT | 17.50 | 8.00 | 7.80 | 10.50 | 0.00 | - | 1 | 430 | 146.80% |
| DJT260116P00020000 | 2024-06-14 1:58PM EDT | 20.00 | 10.00 | 9.60 | 12.50 | 0.00 | - | 7 | 1,401 | 147.75% |
| DJT260116P00022500 | 2024-05-29 12:46PM EDT | 22.50 | 12.10 | 11.20 | 16.25 | 0.00 | - | 1 | 162 | 157.06% |
| DJT260116P00025000 | 2024-06-17 11:46AM EDT | 25.00 | 14.16 | 13.10 | 16.00 | 0.00 | - | 48 | 144 | 144.43% |
| DJT260116P00027500 | 2024-06-14 10:54AM EDT | 27.50 | 15.25 | 14.50 | 17.70 | 0.00 | - | 6 | 58 | 140.48% |
| DJT260116P00030000 | 2024-06-14 3:40PM EDT | 30.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 3.13% |
| DJT260116P00032500 | 2024-06-07 9:30AM EDT | 32.50 | 20.50 | 17.00 | 22.00 | 0.00 | - | 1 | 16 | 135.45% |
| DJT260116P00035000 | 2024-06-17 3:47PM EDT | 35.00 | 21.60 | 19.00 | 22.40 | 0.00 | - | 18 | 176 | 128.78% |
| DJT260116P00037500 | 2024-06-14 3:38PM EDT | 37.50 | 23.30 | 19.40 | 29.30 | 0.00 | - | 1 | 26 | 142.07% |
| DJT260116P00040000 | 2024-06-17 9:37AM EDT | 40.00 | 24.00 | 19.20 | 28.75 | 0.00 | - | 2 | 181 | 122.96% |
| DJT260116P00042500 | 2024-06-17 3:35PM EDT | 42.50 | 28.25 | 25.50 | 30.50 | 0.00 | - | 2 | 22 | 137.77% |
| DJT260116P00045000 | 2024-06-14 11:18AM EDT | 45.00 | 30.75 | 28.60 | 0.00 | 0.00 | - | 10 | 331 | 0.00% |
| DJT260116P00047500 | 2024-06-14 12:47PM EDT | 47.50 | 32.08 | 30.00 | 38.90 | 0.00 | - | 1 | 294 | 154.86% |
| DJT260116P00050000 | 2024-06-17 3:44PM EDT | 50.00 | 35.67 | 32.00 | 37.00 | 0.00 | - | 43 | 634 | 138.48% |
| DJT260116P00052500 | 2024-05-17 2:43PM EDT | 52.50 | 37.80 | 34.00 | 38.50 | 0.00 | - | 2 | 6 | 135.50% |
| DJT260116P00055000 | 2024-06-17 2:54PM EDT | 55.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 0.00% |
| DJT260116P00057500 | 2024-06-17 2:34PM EDT | 57.50 | 41.58 | 38.55 | 43.50 | 0.00 | - | 1 | 23 | 138.32% |
| DJT260116P00060000 | 2024-06-17 3:44PM EDT | 60.00 | 44.09 | 41.05 | 44.20 | 0.00 | - | 1 | 558 | 134.18% |
| DJT260116P00062500 | 2024-05-17 2:44PM EDT | 62.50 | 47.35 | 43.35 | 47.50 | 0.00 | - | 1 | 1 | 138.11% |
| DJT260116P00065000 | 2024-06-17 11:10AM EDT | 65.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| DJT260116P00067500 | 2024-06-17 2:47PM EDT | 67.50 | 50.75 | 45.60 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DJT260116P00070000 | 2024-05-29 1:31PM EDT | 70.00 | 51.94 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| DJT260116P00072500 | 2024-06-03 10:38AM EDT | 72.50 | 55.34 | 50.10 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DJT260116P00075000 | 2024-05-29 9:51AM EDT | 75.00 | 56.40 | 54.50 | 59.50 | 0.00 | - | 1 | 34 | 140.23% |
| DJT260116P00080000 | 2024-05-28 1:39PM EDT | 80.00 | 61.51 | 59.00 | 64.00 | 0.00 | - | 1 | 184 | 139.83% |
| DJT260116P00085000 | 2024-05-28 9:31AM EDT | 85.00 | 66.00 | 64.00 | 69.00 | 0.00 | - | 7 | 32 | 142.44% |
| DJT260116P00090000 | 2024-05-28 1:39PM EDT | 90.00 | 70.61 | 66.25 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| DJT260116P00095000 | 2024-05-02 9:33AM EDT | 95.00 | 79.62 | 73.30 | 78.00 | 0.00 | - | 8 | 16 | 141.75% |
| DJT260116P00100000 | 2024-06-17 12:27PM EDT | 100.00 | 80.62 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.00% |
| DJT260116P00105000 | 2024-06-04 10:49AM EDT | 105.00 | 85.70 | 80.25 | 90.25 | 0.00 | - | 2 | 2 | 143.37% |
| DJT260116P00110000 | 2024-06-10 1:01PM EDT | 110.00 | 89.92 | 87.50 | 92.50 | 0.00 | - | 1 | 28 | 143.70% |
| DJT260116P00115000 | 2024-06-17 12:27PM EDT | 115.00 | 94.82 | 92.00 | 97.00 | 0.00 | - | 1 | 103 | 142.42% |
© 2024 Yahoo. All rights reserved.