Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240712C00015000 | 2024-06-24 2:00PM EDT | 15.00 | 19.40 | 12.95 | 15.30 | 0.00 | - | - | 0 | 482.03% |
| DJT240712C00024000 | 2024-07-03 12:06PM EDT | 24.00 | 8.14 | 4.60 | 6.15 | 0.00 | - | 1 | 4 | 112.11% |
| DJT240712C00025000 | 2024-07-05 3:32PM EDT | 25.00 | 4.50 | 4.30 | 5.50 | -2.66 | -37.15% | 33 | 2 | 148.83% |
| DJT240712C00026000 | 2024-07-05 3:57PM EDT | 26.00 | 3.66 | 3.55 | 3.85 | -2.49 | -40.49% | 68 | 5 | 108.79% |
| DJT240712C00027000 | 2024-07-05 2:41PM EDT | 27.00 | 3.05 | 2.85 | 3.20 | -2.95 | -49.17% | 36 | 4 | 111.52% |
| DJT240712C00027500 | 2024-07-05 3:32PM EDT | 27.50 | 2.82 | 2.49 | 2.99 | -2.19 | -43.71% | 10 | 3 | 113.97% |
| DJT240712C00028000 | 2024-07-05 3:46PM EDT | 28.00 | 2.40 | 2.15 | 2.69 | -1.90 | -44.19% | 164 | 54 | 112.50% |
| DJT240712C00028500 | 2024-07-05 3:58PM EDT | 28.50 | 2.17 | 2.05 | 2.30 | -1.33 | -38.00% | 77 | 16 | 114.45% |
| DJT240712C00029000 | 2024-07-05 3:59PM EDT | 29.00 | 1.98 | 1.74 | 2.21 | -1.58 | -44.38% | 641 | 49 | 117.68% |
| DJT240712C00029500 | 2024-07-05 3:52PM EDT | 29.50 | 1.69 | 1.70 | 1.86 | -1.31 | -43.67% | 400 | 13 | 119.92% |
| DJT240712C00030000 | 2024-07-05 3:59PM EDT | 30.00 | 1.50 | 1.50 | 1.53 | -1.10 | -42.31% | 1,045 | 546 | 116.41% |
| DJT240712C00030500 | 2024-07-05 3:54PM EDT | 30.50 | 1.36 | 1.25 | 1.55 | -1.35 | -49.82% | 182 | 44 | 121.19% |
| DJT240712C00031000 | 2024-07-05 3:53PM EDT | 31.00 | 1.23 | 1.20 | 1.37 | -0.97 | -44.09% | 346 | 153 | 124.90% |
| DJT240712C00032000 | 2024-07-05 3:57PM EDT | 32.00 | 0.98 | 0.97 | 1.02 | -0.82 | -45.56% | 736 | 602 | 125.39% |
| DJT240712C00033000 | 2024-07-05 3:59PM EDT | 33.00 | 0.86 | 0.81 | 0.88 | -0.57 | -39.86% | 493 | 369 | 132.13% |
| DJT240712C00034000 | 2024-07-05 3:49PM EDT | 34.00 | 0.66 | 0.63 | 0.74 | -0.59 | -47.20% | 492 | 579 | 135.25% |
| DJT240712C00035000 | 2024-07-05 3:58PM EDT | 35.00 | 0.59 | 0.53 | 0.60 | -0.41 | -41.00% | 3,003 | 1,625 | 139.06% |
| DJT240712C00036000 | 2024-07-05 3:49PM EDT | 36.00 | 0.53 | 0.42 | 0.55 | -0.42 | -44.21% | 297 | 615 | 144.14% |
| DJT240712C00037000 | 2024-07-05 3:54PM EDT | 37.00 | 0.44 | 0.37 | 0.45 | -0.28 | -38.89% | 172 | 383 | 148.24% |
| DJT240712C00038000 | 2024-07-05 3:24PM EDT | 38.00 | 0.37 | 0.30 | 0.40 | -0.36 | -49.32% | 149 | 310 | 152.15% |
| DJT240712C00039000 | 2024-07-05 3:32PM EDT | 39.00 | 0.34 | 0.32 | 0.35 | -0.22 | -39.29% | 93 | 322 | 160.55% |
| DJT240712C00040000 | 2024-07-05 3:59PM EDT | 40.00 | 0.26 | 0.25 | 0.34 | -0.23 | -46.94% | 750 | 778 | 164.84% |
| DJT240712C00041000 | 2024-07-05 3:53PM EDT | 41.00 | 0.26 | 0.22 | 0.31 | -0.24 | -48.00% | 79 | 148 | 169.53% |
| DJT240712C00042000 | 2024-07-05 3:44PM EDT | 42.00 | 0.22 | 0.16 | 0.31 | -0.24 | -52.17% | 34 | 183 | 173.44% |
| DJT240712C00043000 | 2024-07-05 3:36PM EDT | 43.00 | 0.21 | 0.16 | 0.27 | -0.19 | -47.50% | 37 | 163 | 178.13% |
| DJT240712C00044000 | 2024-07-05 1:54PM EDT | 44.00 | 0.20 | 0.15 | 0.27 | -0.16 | -44.44% | 102 | 189 | 185.16% |
| DJT240712C00045000 | 2024-07-05 3:56PM EDT | 45.00 | 0.18 | 0.18 | 0.22 | -0.10 | -35.71% | 1,352 | 837 | 190.63% |
| DJT240712C00046000 | 2024-07-05 11:44AM EDT | 46.00 | 0.19 | 0.10 | 0.34 | -0.22 | -53.66% | 3 | 87 | 201.95% |
| DJT240712C00047000 | 2024-07-05 1:38PM EDT | 47.00 | 0.18 | 0.10 | 0.21 | -0.16 | -47.06% | 18 | 36 | 195.31% |
| DJT240712C00048000 | 2024-07-02 9:39AM EDT | 48.00 | 0.46 | 0.06 | 0.25 | 0.00 | - | 1 | 81 | 201.95% |
| DJT240712C00049000 | 2024-07-05 3:40PM EDT | 49.00 | 0.27 | 0.06 | 0.26 | -0.08 | -22.86% | 7 | 30 | 209.38% |
| DJT240712C00050000 | 2024-07-05 3:57PM EDT | 50.00 | 0.10 | 0.09 | 0.10 | -0.12 | -54.55% | 571 | 1,661 | 197.66% |
| DJT240712C00051000 | 2024-07-05 3:05PM EDT | 51.00 | 0.12 | 0.05 | 0.19 | -0.14 | -53.85% | 2 | 63 | 210.94% |
| DJT240712C00052000 | 2024-07-05 11:53AM EDT | 52.00 | 0.13 | 0.05 | 0.71 | -0.28 | -68.29% | 1 | 66 | 270.12% |
| DJT240712C00053000 | 2024-07-05 1:34PM EDT | 53.00 | 0.14 | 0.01 | 0.14 | -0.04 | -22.22% | 10 | 2,218 | 207.03% |
| DJT240712C00054000 | 2024-07-03 11:19AM EDT | 54.00 | 0.24 | 0.04 | 0.58 | 0.00 | - | 1 | 7 | 271.09% |
| DJT240712C00055000 | 2024-07-05 2:32PM EDT | 55.00 | 0.08 | 0.03 | 0.20 | -0.07 | -46.67% | 4 | 145 | 231.64% |
| DJT240712C00056000 | 2024-07-01 12:26PM EDT | 56.00 | 0.40 | 0.03 | 0.19 | 0.00 | - | 3 | 12 | 235.16% |
| DJT240712C00057000 | 2024-07-02 3:47PM EDT | 57.00 | 0.16 | 0.03 | 0.72 | 0.00 | - | 1 | 8 | 299.80% |
| DJT240712C00058000 | 2024-07-02 10:29AM EDT | 58.00 | 0.33 | 0.03 | 0.10 | 0.00 | - | 2 | 4 | 226.56% |
| DJT240712C00059000 | 2024-07-01 1:43PM EDT | 59.00 | 0.31 | 0.03 | 0.20 | 0.00 | - | 12 | 5 | 251.56% |
| DJT240712C00060000 | 2024-07-05 3:43PM EDT | 60.00 | 0.02 | 0.02 | 0.07 | -0.07 | -77.78% | 211 | 406 | 225.00% |
| DJT240712C00061000 | 2024-07-02 3:46PM EDT | 61.00 | 0.24 | 0.02 | 0.55 | 0.00 | - | 1 | 4 | 304.69% |
| DJT240712C00062000 | 2024-07-05 10:45AM EDT | 62.00 | 0.06 | 0.02 | 0.06 | -0.60 | -90.91% | 27 | 1 | 229.69% |
| DJT240712C00063000 | 2024-07-05 10:13AM EDT | 63.00 | 0.06 | 0.02 | 0.23 | -0.02 | -25.00% | 24 | 23 | 273.44% |
| DJT240712C00065000 | 2024-07-05 3:47PM EDT | 65.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 179 | 736 | 242.19% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240712P00015000 | 2024-07-05 3:57PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 165 | 1,242 | 190.63% |
| DJT240712P00016000 | 2024-07-05 3:04PM EDT | 16.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 51 | 66 | 187.50% |
| DJT240712P00019000 | 2024-07-05 2:57PM EDT | 19.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 5 | 16 | 150.00% |
| DJT240712P00020000 | 2024-07-05 3:54PM EDT | 20.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 65 | 142 | 134.38% |
| DJT240712P00021000 | 2024-07-05 3:44PM EDT | 21.00 | 0.04 | 0.03 | 0.06 | -0.42 | -91.30% | 102 | 30 | 124.22% |
| DJT240712P00022000 | 2024-07-05 3:54PM EDT | 22.00 | 0.10 | 0.07 | 0.10 | -0.31 | -75.61% | 129 | 87 | 122.27% |
| DJT240712P00023000 | 2024-07-05 3:43PM EDT | 23.00 | 0.11 | 0.10 | 0.12 | -0.40 | -78.43% | 92 | 66 | 112.11% |
| DJT240712P00024000 | 2024-07-05 3:45PM EDT | 24.00 | 0.16 | 0.15 | 0.18 | +0.05 | +45.45% | 155 | 82 | 105.86% |
| DJT240712P00025000 | 2024-07-05 3:59PM EDT | 25.00 | 0.30 | 0.27 | 0.31 | +0.15 | +100.00% | 732 | 336 | 104.88% |
| DJT240712P00025500 | 2024-07-05 3:58PM EDT | 25.50 | 0.38 | 0.37 | 0.42 | +0.20 | +111.11% | 175 | 105 | 106.45% |
| DJT240712P00026000 | 2024-07-05 3:59PM EDT | 26.00 | 0.54 | 0.44 | 0.54 | +0.29 | +116.00% | 453 | 289 | 105.08% |
| DJT240712P00026500 | 2024-07-05 3:57PM EDT | 26.50 | 0.65 | 0.58 | 0.69 | +0.33 | +103.12% | 72 | 42 | 106.45% |
| DJT240712P00027000 | 2024-07-05 3:59PM EDT | 27.00 | 0.81 | 0.72 | 0.87 | +0.41 | +102.50% | 286 | 237 | 107.03% |
| DJT240712P00027500 | 2024-07-05 3:56PM EDT | 27.50 | 1.00 | 0.97 | 1.05 | +0.53 | +112.77% | 941 | 56 | 109.86% |
| DJT240712P00028000 | 2024-07-05 3:59PM EDT | 28.00 | 1.25 | 1.11 | 1.25 | +0.65 | +108.33% | 1,322 | 248 | 107.81% |
| DJT240712P00028500 | 2024-07-05 3:56PM EDT | 28.50 | 1.50 | 1.42 | 1.57 | +0.70 | +87.50% | 121 | 455 | 113.77% |
| DJT240712P00029000 | 2024-07-05 3:57PM EDT | 29.00 | 1.71 | 1.67 | 1.78 | +0.73 | +74.49% | 474 | 226 | 112.70% |
| DJT240712P00029500 | 2024-07-05 3:34PM EDT | 29.50 | 1.98 | 1.83 | 2.17 | +0.78 | +65.00% | 162 | 322 | 113.09% |
| DJT240712P00030000 | 2024-07-05 3:53PM EDT | 30.00 | 2.35 | 2.35 | 2.46 | +1.00 | +74.07% | 608 | 736 | 120.22% |
| DJT240712P00030500 | 2024-07-05 3:47PM EDT | 30.50 | 2.63 | 2.47 | 2.96 | +1.02 | +63.35% | 95 | 34 | 120.22% |
| DJT240712P00031000 | 2024-07-05 3:57PM EDT | 31.00 | 3.05 | 2.81 | 3.15 | +1.15 | +60.53% | 154 | 179 | 116.21% |
| DJT240712P00032000 | 2024-07-05 3:47PM EDT | 32.00 | 3.81 | 3.40 | 4.00 | +1.28 | +50.59% | 100 | 151 | 116.80% |
| DJT240712P00033000 | 2024-07-05 3:54PM EDT | 33.00 | 4.67 | 4.40 | 4.75 | +1.67 | +55.67% | 94 | 171 | 124.61% |
| DJT240712P00034000 | 2024-07-05 3:59PM EDT | 34.00 | 5.45 | 5.30 | 5.70 | +1.73 | +46.51% | 63 | 221 | 133.98% |
| DJT240712P00035000 | 2024-07-05 3:57PM EDT | 35.00 | 6.37 | 6.10 | 6.60 | +1.92 | +43.15% | 131 | 213 | 134.96% |
| DJT240712P00036000 | 2024-07-05 3:41PM EDT | 36.00 | 7.20 | 7.10 | 7.50 | +1.95 | +37.14% | 39 | 92 | 142.77% |
| DJT240712P00037000 | 2024-07-05 1:45PM EDT | 37.00 | 8.40 | 7.20 | 8.45 | +2.04 | +32.08% | 60 | 105 | 169.14% |
| DJT240712P00038000 | 2024-07-05 3:41PM EDT | 38.00 | 9.10 | 8.05 | 9.40 | +1.95 | +27.27% | 19 | 116 | 175.98% |
| DJT240712P00039000 | 2024-07-05 2:52PM EDT | 39.00 | 10.12 | 9.90 | 10.35 | +2.87 | +39.59% | 3 | 101 | 155.27% |
| DJT240712P00040000 | 2024-07-05 3:51PM EDT | 40.00 | 11.10 | 10.90 | 11.30 | +2.35 | +26.86% | 35 | 113 | 161.33% |
| DJT240712P00041000 | 2024-07-05 3:51PM EDT | 41.00 | 12.00 | 11.75 | 12.35 | +2.91 | +32.01% | 3 | 38 | 162.50% |
| DJT240712P00042000 | 2024-07-05 3:54PM EDT | 42.00 | 13.13 | 12.80 | 13.30 | +3.38 | +34.67% | 12 | 49 | 170.70% |
| DJT240712P00043000 | 2024-07-05 3:56PM EDT | 43.00 | 14.00 | 13.75 | 14.35 | +2.43 | +21.00% | 6 | 96 | 178.91% |
| DJT240712P00044000 | 2024-07-05 11:53AM EDT | 44.00 | 14.79 | 13.90 | 15.45 | +2.74 | +22.74% | 1 | 23 | 240.63% |
| DJT240712P00045000 | 2024-07-05 3:41PM EDT | 45.00 | 15.88 | 15.30 | 16.45 | +2.78 | +21.22% | 8 | 73 | 147.66% |
| DJT240712P00046000 | 2024-07-01 10:51AM EDT | 46.00 | 13.70 | 15.90 | 17.45 | 0.00 | - | 3 | 14 | 257.81% |
| DJT240712P00047000 | 2024-07-03 10:53AM EDT | 47.00 | 14.95 | 16.90 | 19.95 | 0.00 | - | 4 | 89 | 263.09% |
| DJT240712P00048000 | 2024-07-03 9:39AM EDT | 48.00 | 18.90 | 17.95 | 20.85 | +2.42 | +14.68% | 1 | 107 | 267.97% |
| DJT240712P00049000 | 2024-07-05 3:55PM EDT | 49.00 | 20.02 | 18.90 | 21.95 | -3.88 | -16.23% | 7 | 62 | 278.52% |
| DJT240712P00050000 | 2024-07-03 10:15AM EDT | 50.00 | 18.20 | 20.05 | 22.85 | 0.00 | - | 2 | 178 | 288.87% |
| DJT240712P00051000 | 2024-07-02 10:24AM EDT | 51.00 | 18.25 | 20.25 | 24.05 | 0.00 | - | 1 | 4 | 253.91% |
| DJT240712P00052000 | 2024-07-03 9:52AM EDT | 52.00 | 20.48 | 21.85 | 24.05 | 0.00 | - | 2 | 213 | 216.80% |
| DJT240712P00053000 | 2024-06-07 3:56PM EDT | 53.00 | 16.05 | 22.85 | 25.00 | 0.00 | - | 20 | 116 | 214.06% |
| DJT240712P00055000 | 2024-06-26 2:17PM EDT | 55.00 | 19.07 | 24.85 | 27.00 | 0.00 | - | 20 | 21 | 225.00% |
| DJT240712P00056000 | 2024-06-04 10:29AM EDT | 56.00 | 20.55 | 23.55 | 26.45 | 0.00 | - | 2 | 0 | 0.00% |
| DJT240712P00057000 | 2024-07-02 10:01AM EDT | 57.00 | 25.30 | 26.85 | 29.00 | 0.00 | - | 1 | 195 | 235.16% |
| DJT240712P00058000 | 2024-06-14 11:36AM EDT | 58.00 | 25.80 | 27.80 | 29.95 | 0.00 | - | 8 | 29 | 215.63% |
| DJT240712P00059000 | 2024-06-04 10:29AM EDT | 59.00 | 23.25 | 25.75 | 28.55 | 0.00 | - | 2 | 1 | 0.00% |
| DJT240712P00060000 | 2024-07-01 9:43AM EDT | 60.00 | 28.00 | 28.85 | 33.00 | 0.00 | - | 1 | 0 | 249.22% |
| DJT240712P00062000 | 2024-07-03 10:41AM EDT | 62.00 | 29.50 | 31.85 | 33.95 | 0.00 | - | 1 | 66 | 246.88% |
| DJT240712P00063000 | 2024-06-03 11:40AM EDT | 63.00 | 26.91 | 30.65 | 33.05 | 0.00 | - | 10 | 11 | 0.00% |
| DJT240712P00065000 | 2024-06-12 2:22PM EDT | 65.00 | 30.29 | 33.85 | 37.80 | 0.00 | - | 14 | 2 | 516.60% |
© 2024 Yahoo. All rights reserved.