Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240719C00016000 | 2024-07-03 9:44AM EDT | 16.00 | 15.75 | 12.05 | 14.30 | 0.00 | - | 1 | 1 | 112.50% |
| DJT240719C00020000 | 2024-06-25 9:43AM EDT | 20.00 | 16.70 | 8.80 | 10.15 | 0.00 | - | 2 | 15 | 146.68% |
| DJT240719C00023000 | 2024-07-05 3:36PM EDT | 23.00 | 6.80 | 6.40 | 7.20 | -4.85 | -41.63% | 1 | 0 | 130.86% |
| DJT240719C00024000 | 2024-07-01 9:43AM EDT | 24.00 | 9.05 | 5.00 | 6.15 | 0.00 | - | 3 | 42 | 97.66% |
| DJT240719C00025000 | 2024-07-05 3:37PM EDT | 25.00 | 5.20 | 4.90 | 6.25 | -2.08 | -28.57% | 161 | 218 | 144.73% |
| DJT240719C00026000 | 2024-06-28 1:18PM EDT | 26.00 | 9.00 | 3.50 | 4.70 | 0.00 | - | 2 | 10 | 100.20% |
| DJT240719C00027000 | 2024-07-05 3:53PM EDT | 27.00 | 3.78 | 3.30 | 4.90 | -6.14 | -61.90% | 12 | 107 | 131.93% |
| DJT240719C00028000 | 2024-07-05 12:25PM EDT | 28.00 | 3.05 | 3.15 | 3.95 | -2.22 | -42.13% | 69 | 60 | 131.45% |
| DJT240719C00028500 | 2024-07-05 3:47PM EDT | 28.50 | 3.10 | 2.93 | 3.20 | -1.50 | -32.61% | 106 | 3 | 120.90% |
| DJT240719C00029000 | 2024-07-05 3:59PM EDT | 29.00 | 2.88 | 2.78 | 3.05 | -1.72 | -37.39% | 231 | 29 | 124.81% |
| DJT240719C00029500 | 2024-07-05 3:57PM EDT | 29.50 | 2.83 | 2.58 | 2.98 | -4.02 | -58.69% | 58 | 13 | 128.71% |
| DJT240719C00030000 | 2024-07-05 3:57PM EDT | 30.00 | 2.51 | 2.45 | 2.69 | -1.14 | -31.23% | 821 | 1,874 | 128.71% |
| DJT240719C00030500 | 2024-07-05 3:06PM EDT | 30.50 | 2.57 | 2.15 | 2.47 | -0.93 | -26.57% | 106 | 8 | 125.88% |
| DJT240719C00031000 | 2024-07-05 3:28PM EDT | 31.00 | 2.30 | 2.05 | 2.45 | -1.00 | -30.30% | 60 | 268 | 131.35% |
| DJT240719C00032000 | 2024-07-05 3:46PM EDT | 32.00 | 1.93 | 1.86 | 2.15 | -0.86 | -30.82% | 342 | 218 | 135.45% |
| DJT240719C00033000 | 2024-07-05 3:53PM EDT | 33.00 | 1.62 | 1.45 | 1.94 | -0.83 | -33.88% | 109 | 517 | 134.67% |
| DJT240719C00034000 | 2024-07-05 3:37PM EDT | 34.00 | 1.51 | 1.35 | 1.75 | -0.81 | -34.91% | 77 | 117 | 140.04% |
| DJT240719C00035000 | 2024-07-05 3:52PM EDT | 35.00 | 1.29 | 1.30 | 1.41 | -0.56 | -30.27% | 574 | 2,049 | 141.70% |
| DJT240719C00036000 | 2024-07-05 3:49PM EDT | 36.00 | 1.19 | 1.10 | 1.28 | -0.61 | -33.89% | 29 | 168 | 143.46% |
| DJT240719C00037000 | 2024-07-05 3:59PM EDT | 37.00 | 1.07 | 0.82 | 1.16 | -0.58 | -35.15% | 106 | 142 | 141.99% |
| DJT240719C00038000 | 2024-07-05 3:32PM EDT | 38.00 | 1.00 | 0.92 | 1.00 | -0.50 | -33.33% | 430 | 479 | 149.12% |
| DJT240719C00039000 | 2024-07-05 3:24PM EDT | 39.00 | 0.88 | 0.78 | 0.95 | -0.44 | -33.33% | 66 | 125 | 151.66% |
| DJT240719C00040000 | 2024-07-05 3:59PM EDT | 40.00 | 0.79 | 0.78 | 0.80 | -0.31 | -28.18% | 404 | 4,640 | 154.69% |
| DJT240719C00041000 | 2024-07-05 3:44PM EDT | 41.00 | 0.73 | 0.63 | 0.80 | -0.27 | -27.00% | 23 | 47 | 157.03% |
| DJT240719C00042000 | 2024-07-05 9:53AM EDT | 42.00 | 0.60 | 0.65 | 0.79 | -0.42 | -41.18% | 11 | 279 | 164.45% |
| DJT240719C00043000 | 2024-07-05 3:08PM EDT | 43.00 | 0.61 | 0.51 | 0.74 | -0.40 | -39.60% | 8 | 65 | 164.26% |
| DJT240719C00044000 | 2024-07-05 12:26PM EDT | 44.00 | 0.54 | 0.46 | 0.67 | -0.19 | -26.03% | 44 | 27 | 165.82% |
| DJT240719C00045000 | 2024-07-05 3:55PM EDT | 45.00 | 0.54 | 0.50 | 0.55 | -0.23 | -29.87% | 237 | 8,692 | 168.55% |
| DJT240719C00050000 | 2024-07-05 3:58PM EDT | 50.00 | 0.33 | 0.33 | 0.40 | -0.16 | -32.65% | 158 | 5,378 | 179.88% |
| DJT240719C00055000 | 2024-07-05 3:09PM EDT | 55.00 | 0.26 | 0.27 | 0.30 | -0.14 | -35.00% | 477 | 2,148 | 192.58% |
| DJT240719C00060000 | 2024-07-05 3:57PM EDT | 60.00 | 0.25 | 0.18 | 0.25 | -0.09 | -26.47% | 62 | 1,508 | 201.17% |
| DJT240719C00065000 | 2024-07-05 11:04AM EDT | 65.00 | 0.19 | 0.07 | 0.30 | +0.01 | +5.56% | 15 | 509 | 212.50% |
| DJT240719C00070000 | 2024-07-05 3:58PM EDT | 70.00 | 0.17 | 0.14 | 0.20 | +0.01 | +6.25% | 71 | 1,391 | 224.61% |
| DJT240719C00075000 | 2024-07-05 2:34PM EDT | 75.00 | 0.10 | 0.11 | 0.24 | -0.09 | -47.37% | 20 | 217 | 239.45% |
| DJT240719C00080000 | 2024-07-05 12:55PM EDT | 80.00 | 0.12 | 0.05 | 0.09 | -0.03 | -20.00% | 110 | 1,335 | 221.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240719P00015000 | 2024-07-05 3:52PM EDT | 15.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 149 | 1,310 | 157.81% |
| DJT240719P00016000 | 2024-07-05 12:53PM EDT | 16.00 | 0.07 | 0.02 | 0.26 | -0.31 | -81.58% | 299 | 1,007 | 180.86% |
| DJT240719P00017000 | 2024-07-05 9:30AM EDT | 17.00 | 0.08 | 0.02 | 0.11 | -0.05 | -38.46% | 10 | 114 | 143.75% |
| DJT240719P00018000 | 2024-06-26 3:48PM EDT | 18.00 | 0.10 | 0.04 | 0.21 | 0.00 | - | 20 | 35 | 146.48% |
| DJT240719P00019000 | 2024-07-05 11:31AM EDT | 19.00 | 0.11 | 0.06 | 0.50 | +0.01 | +10.00% | 1 | 18 | 158.98% |
| DJT240719P00020000 | 2024-07-05 3:27PM EDT | 20.00 | 0.17 | 0.14 | 0.20 | +0.04 | +30.77% | 635 | 1,734 | 127.34% |
| DJT240719P00021000 | 2024-07-05 3:51PM EDT | 21.00 | 0.24 | 0.18 | 0.24 | +0.14 | +140.00% | 10 | 193 | 119.53% |
| DJT240719P00022000 | 2024-07-05 2:17PM EDT | 22.00 | 0.33 | 0.26 | 0.40 | +0.17 | +106.25% | 18 | 74 | 119.73% |
| DJT240719P00023000 | 2024-07-05 3:46PM EDT | 23.00 | 0.42 | 0.41 | 0.47 | +0.22 | +110.00% | 31 | 392 | 115.43% |
| DJT240719P00024000 | 2024-07-05 3:39PM EDT | 24.00 | 0.62 | 0.36 | 0.72 | +0.32 | +106.67% | 102 | 368 | 108.20% |
| DJT240719P00025000 | 2024-07-05 3:47PM EDT | 25.00 | 0.88 | 0.82 | 0.94 | +0.37 | +72.55% | 958 | 1,381 | 114.45% |
| DJT240719P00025500 | 2024-07-05 3:59PM EDT | 25.50 | 0.98 | 0.87 | 1.15 | +0.42 | +75.00% | 15 | 12 | 113.48% |
| DJT240719P00026000 | 2024-07-05 2:52PM EDT | 26.00 | 1.33 | 1.05 | 1.50 | +0.64 | +92.75% | 69 | 411 | 118.85% |
| DJT240719P00026500 | 2024-07-05 11:19AM EDT | 26.50 | 1.38 | 1.23 | 1.63 | +0.45 | +48.39% | 5 | 15 | 117.38% |
| DJT240719P00027000 | 2024-07-05 2:13PM EDT | 27.00 | 1.69 | 1.51 | 1.83 | +0.79 | +87.78% | 184 | 442 | 119.43% |
| DJT240719P00027500 | 2024-07-05 2:58PM EDT | 27.50 | 2.00 | 1.58 | 2.12 | +0.85 | +73.91% | 114 | 9 | 117.77% |
| DJT240719P00028000 | 2024-07-05 3:24PM EDT | 28.00 | 2.16 | 1.82 | 2.41 | +0.91 | +72.80% | 535 | 131 | 119.34% |
| DJT240719P00028500 | 2024-07-05 3:51PM EDT | 28.50 | 2.40 | 2.11 | 2.52 | +1.21 | +101.68% | 34 | 30 | 117.29% |
| DJT240719P00029000 | 2024-07-05 3:55PM EDT | 29.00 | 2.63 | 1.65 | 2.97 | +1.01 | +62.35% | 214 | 187 | 105.57% |
| DJT240719P00029500 | 2024-07-05 3:53PM EDT | 29.50 | 2.99 | 2.66 | 3.70 | +1.00 | +50.25% | 169 | 120 | 131.79% |
| DJT240719P00030000 | 2024-07-05 3:54PM EDT | 30.00 | 3.35 | 2.85 | 3.45 | +1.05 | +45.65% | 787 | 7,113 | 117.68% |
| DJT240719P00030500 | 2024-07-05 11:48AM EDT | 30.50 | 3.67 | 3.35 | 3.85 | +1.48 | +67.58% | 7 | 213 | 124.12% |
| DJT240719P00031000 | 2024-07-05 1:42PM EDT | 31.00 | 4.08 | 3.35 | 4.25 | +1.48 | +56.92% | 27 | 694 | 119.04% |
| DJT240719P00032000 | 2024-07-05 3:01PM EDT | 32.00 | 4.88 | 4.20 | 5.10 | +1.63 | +50.15% | 33 | 741 | 127.05% |
| DJT240719P00033000 | 2024-07-05 2:49PM EDT | 33.00 | 5.57 | 5.15 | 5.55 | +1.57 | +39.25% | 37 | 216 | 126.56% |
| DJT240719P00034000 | 2024-07-05 3:48PM EDT | 34.00 | 6.30 | 5.70 | 6.55 | +1.95 | +44.83% | 52 | 1,028 | 127.64% |
| DJT240719P00035000 | 2024-07-05 3:58PM EDT | 35.00 | 7.08 | 6.70 | 7.30 | +1.48 | +26.43% | 39 | 2,166 | 132.23% |
| DJT240719P00036000 | 2024-07-05 1:56PM EDT | 36.00 | 8.13 | 7.70 | 8.30 | +1.92 | +30.92% | 21 | 159 | 142.38% |
| DJT240719P00037000 | 2024-07-05 3:40PM EDT | 37.00 | 8.85 | 8.15 | 9.20 | +2.18 | +32.68% | 29 | 43 | 133.59% |
| DJT240719P00038000 | 2024-07-05 1:52PM EDT | 38.00 | 9.84 | 9.15 | 10.05 | +2.09 | +26.97% | 17 | 87 | 137.60% |
| DJT240719P00039000 | 2024-07-05 1:29PM EDT | 39.00 | 10.72 | 10.15 | 11.00 | +2.72 | +34.00% | 9 | 97 | 144.14% |
| DJT240719P00040000 | 2024-07-05 3:50PM EDT | 40.00 | 11.65 | 11.15 | 11.70 | +1.75 | +17.68% | 56 | 1,214 | 141.41% |
| DJT240719P00041000 | 2024-07-05 12:21PM EDT | 41.00 | 12.60 | 12.15 | 12.70 | +2.09 | +19.89% | 2 | 54 | 148.44% |
| DJT240719P00042000 | 2024-07-05 3:40PM EDT | 42.00 | 13.44 | 13.15 | 13.70 | +2.26 | +20.21% | 11 | 19 | 155.37% |
| DJT240719P00043000 | 2024-07-05 1:53PM EDT | 43.00 | 14.53 | 14.15 | 14.70 | +2.21 | +17.94% | 9 | 4 | 161.91% |
| DJT240719P00044000 | 2024-07-02 10:31AM EDT | 44.00 | 12.50 | 14.15 | 15.70 | 0.00 | - | 2 | 6 | 112.50% |
| DJT240719P00045000 | 2024-07-05 2:55PM EDT | 45.00 | 16.50 | 15.15 | 16.70 | +2.89 | +21.23% | 16 | 700 | 117.58% |
| DJT240719P00050000 | 2024-07-05 2:26PM EDT | 50.00 | 21.27 | 20.05 | 21.45 | +2.66 | +14.29% | 27 | 1,345 | 204.30% |
| DJT240719P00055000 | 2024-07-01 2:01PM EDT | 55.00 | 22.77 | 25.15 | 26.60 | 0.00 | - | 2 | 198 | 142.97% |
| DJT240719P00060000 | 2024-07-01 10:22AM EDT | 60.00 | 27.65 | 30.05 | 33.10 | 0.00 | - | 2 | 491 | 260.74% |
| DJT240719P00065000 | 2024-06-24 2:36PM EDT | 65.00 | 33.65 | 34.90 | 37.15 | 0.00 | - | 15 | 109 | 214.45% |
| DJT240719P00070000 | 2024-07-05 11:39AM EDT | 70.00 | 41.00 | 39.90 | 42.15 | +5.80 | +16.48% | 1 | 445 | 229.69% |
| DJT240719P00075000 | 2024-06-25 2:19PM EDT | 75.00 | 40.46 | 44.85 | 46.95 | 0.00 | - | 8 | 281 | 210.16% |
| DJT240719P00080000 | 2024-07-02 1:27PM EDT | 80.00 | 48.30 | 49.85 | 52.00 | 0.00 | - | 30 | 1,038 | 230.47% |
© 2024 Yahoo. All rights reserved.