Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240802C00018000 | 2024-06-21 9:38AM EDT | 18.00 | 9.50 | 9.95 | 13.55 | 0.00 | - | 10 | 0 | 150.88% |
| DJT240802C00020000 | 2024-07-01 11:00AM EDT | 20.00 | 14.00 | 9.00 | 11.55 | 0.00 | - | 2 | 1 | 157.13% |
| DJT240802C00023000 | 2024-07-05 11:17AM EDT | 23.00 | 7.70 | 6.00 | 8.65 | -3.15 | -29.03% | 7 | 0 | 118.36% |
| DJT240802C00024000 | 2024-07-02 9:47AM EDT | 24.00 | 9.62 | 5.55 | 7.65 | 0.00 | - | 1 | 2 | 116.94% |
| DJT240802C00025000 | 2024-07-05 10:40AM EDT | 25.00 | 7.25 | 4.75 | 6.85 | -1.61 | -18.17% | 2 | 9 | 111.08% |
| DJT240802C00026000 | 2024-06-26 11:12AM EDT | 26.00 | 9.80 | 4.75 | 6.25 | 0.00 | - | 1 | 5 | 122.17% |
| DJT240802C00027000 | 2024-07-05 9:54AM EDT | 27.00 | 5.00 | 3.60 | 6.05 | -3.50 | -41.18% | 200 | 3 | 117.77% |
| DJT240802C00028000 | 2024-07-05 1:37PM EDT | 28.00 | 4.80 | 2.86 | 5.95 | -1.20 | -20.00% | 7 | 91 | 120.61% |
| DJT240802C00029000 | 2024-07-05 12:47PM EDT | 29.00 | 3.90 | 3.50 | 4.85 | -6.00 | -60.61% | 55 | 2 | 127.93% |
| DJT240802C00030000 | 2024-07-05 3:39PM EDT | 30.00 | 3.83 | 3.50 | 3.75 | -1.17 | -23.40% | 69 | 157 | 123.78% |
| DJT240802C00031000 | 2024-07-05 3:22PM EDT | 31.00 | 3.40 | 2.78 | 4.00 | -2.17 | -38.96% | 12 | 9 | 128.32% |
| DJT240802C00032000 | 2024-07-05 3:21PM EDT | 32.00 | 3.15 | 2.60 | 3.35 | -1.35 | -30.00% | 7 | 22 | 126.22% |
| DJT240802C00033000 | 2024-07-05 3:56PM EDT | 33.00 | 2.85 | 1.91 | 2.94 | -2.85 | -50.00% | 13 | 16 | 118.75% |
| DJT240802C00034000 | 2024-07-05 1:25PM EDT | 34.00 | 2.60 | 2.35 | 2.89 | -1.40 | -35.00% | 6 | 1,146 | 133.98% |
| DJT240802C00035000 | 2024-07-05 3:48PM EDT | 35.00 | 2.23 | 2.00 | 2.89 | -0.87 | -28.06% | 56 | 26 | 136.82% |
| DJT240802C00036000 | 2024-07-05 3:48PM EDT | 36.00 | 2.03 | 1.75 | 2.89 | -1.12 | -35.56% | 52 | 74 | 140.63% |
| DJT240802C00037000 | 2024-07-05 1:13PM EDT | 37.00 | 2.00 | 1.45 | 2.43 | -0.50 | -20.00% | 4 | 18 | 135.16% |
| DJT240802C00038000 | 2024-07-05 1:11PM EDT | 38.00 | 1.64 | 1.45 | 2.00 | -1.55 | -48.59% | 12 | 95 | 134.47% |
| DJT240802C00039000 | 2024-07-05 3:24PM EDT | 39.00 | 1.42 | 1.09 | 1.90 | -0.83 | -36.89% | 15 | 41 | 132.47% |
| DJT240802C00040000 | 2024-07-05 1:38PM EDT | 40.00 | 1.53 | 1.40 | 1.73 | -0.72 | -32.00% | 39 | 116 | 141.11% |
| DJT240802C00041000 | 2024-07-05 1:30PM EDT | 41.00 | 1.31 | 1.09 | 1.62 | -1.11 | -45.87% | 3 | 47 | 138.77% |
| DJT240802C00042000 | 2024-07-05 3:59PM EDT | 42.00 | 1.30 | 1.02 | 1.53 | -0.20 | -13.33% | 2 | 214 | 141.02% |
| DJT240802C00043000 | 2024-06-28 12:19PM EDT | 43.00 | 3.30 | 0.87 | 1.48 | 0.00 | - | 1 | 28 | 141.99% |
| DJT240802C00044000 | 2024-07-02 12:10PM EDT | 44.00 | 2.19 | 0.81 | 1.38 | 0.00 | - | 2 | 10 | 143.41% |
| DJT240802C00045000 | 2024-07-05 10:11AM EDT | 45.00 | 1.06 | 0.75 | 1.38 | -0.21 | -16.54% | 3 | 43 | 146.78% |
| DJT240802C00046000 | 2024-07-03 12:32PM EDT | 46.00 | 1.45 | 0.48 | 1.59 | 0.00 | - | 4 | 6 | 149.90% |
| DJT240802C00050000 | 2024-07-03 9:56AM EDT | 50.00 | 1.15 | 0.56 | 1.33 | 0.00 | - | 1 | 25 | 162.11% |
| DJT240802C00051000 | 2024-06-28 2:36PM EDT | 51.00 | 2.25 | 0.42 | 2.17 | 0.00 | - | 13 | 7 | 182.42% |
| DJT240802C00055000 | 2024-07-05 10:57AM EDT | 55.00 | 0.39 | 0.23 | 1.20 | -0.20 | -33.90% | 6 | 12 | 167.29% |
| DJT240802C00060000 | 2024-07-05 10:25AM EDT | 60.00 | 0.68 | 0.23 | 1.30 | -0.01 | -1.45% | 2 | 37 | 185.55% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240802P00015000 | 2024-07-05 12:24PM EDT | 15.00 | 0.20 | 0.06 | 0.42 | -0.05 | -20.00% | 15 | 201 | 156.25% |
| DJT240802P00017000 | 2024-06-27 11:05AM EDT | 17.00 | 0.76 | 0.00 | 2.28 | 0.00 | - | 3 | 2 | 205.86% |
| DJT240802P00018000 | 2024-06-25 2:45PM EDT | 18.00 | 0.55 | 0.00 | 1.67 | 0.00 | - | 6 | 68 | 169.53% |
| DJT240802P00019000 | 2024-06-28 3:47PM EDT | 19.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 5 | 7 | 140.92% |
| DJT240802P00020000 | 2024-07-05 3:06PM EDT | 20.00 | 0.62 | 0.28 | 0.61 | +0.29 | +87.88% | 17 | 77 | 115.23% |
| DJT240802P00021000 | 2024-07-05 10:43AM EDT | 21.00 | 0.63 | 0.17 | 1.02 | +0.09 | +16.67% | 11 | 14 | 113.87% |
| DJT240802P00022000 | 2024-07-05 10:44AM EDT | 22.00 | 0.85 | 0.06 | 1.24 | -0.61 | -41.78% | 1 | 3 | 105.27% |
| DJT240802P00023000 | 2024-07-05 10:44AM EDT | 23.00 | 1.07 | 0.64 | 1.56 | +0.03 | +2.88% | 1 | 37 | 115.82% |
| DJT240802P00024000 | 2024-07-03 12:21PM EDT | 24.00 | 1.11 | 0.80 | 1.91 | 0.00 | - | 3 | 10 | 113.82% |
| DJT240802P00025000 | 2024-07-05 3:39PM EDT | 25.00 | 1.69 | 1.46 | 2.00 | +0.43 | +34.13% | 14 | 77 | 114.94% |
| DJT240802P00026000 | 2024-07-05 11:57AM EDT | 26.00 | 2.35 | 1.87 | 2.74 | +0.46 | +24.34% | 3 | 24 | 121.29% |
| DJT240802P00027000 | 2024-07-05 2:33PM EDT | 27.00 | 2.73 | 2.12 | 3.55 | -0.13 | -4.55% | 6 | 10 | 123.83% |
| DJT240802P00028000 | 2024-07-05 12:00PM EDT | 28.00 | 3.08 | 2.42 | 4.00 | +0.34 | +12.41% | 1 | 8 | 119.82% |
| DJT240802P00029000 | 2024-07-05 3:11PM EDT | 29.00 | 3.66 | 2.45 | 4.50 | -0.69 | -15.86% | 4 | 29 | 111.18% |
| DJT240802P00030000 | 2024-07-05 3:39PM EDT | 30.00 | 4.35 | 4.00 | 4.80 | +0.75 | +20.83% | 33 | 69 | 122.07% |
| DJT240802P00031000 | 2024-07-05 3:31PM EDT | 31.00 | 4.96 | 4.90 | 5.80 | +1.16 | +30.53% | 23 | 68 | 132.37% |
| DJT240802P00032000 | 2024-07-05 1:38PM EDT | 32.00 | 6.01 | 4.75 | 6.75 | +1.26 | +26.53% | 8 | 98 | 124.51% |
| DJT240802P00033000 | 2024-07-05 10:32AM EDT | 33.00 | 6.30 | 6.00 | 7.50 | +0.94 | +17.54% | 1 | 6 | 134.38% |
| DJT240802P00034000 | 2024-07-05 12:54PM EDT | 34.00 | 7.50 | 6.75 | 8.35 | +1.13 | +17.74% | 16 | 44 | 137.21% |
| DJT240802P00035000 | 2024-07-05 1:47PM EDT | 35.00 | 8.06 | 6.95 | 9.20 | +1.21 | +17.66% | 12 | 32 | 130.32% |
| DJT240802P00036000 | 2024-07-05 10:13AM EDT | 36.00 | 9.12 | 7.95 | 10.20 | +1.70 | +22.91% | 1 | 12 | 138.14% |
| DJT240802P00037000 | 2024-07-05 10:12AM EDT | 37.00 | 9.75 | 8.80 | 10.45 | +1.85 | +23.42% | 1 | 2 | 130.18% |
| DJT240802P00038000 | 2024-07-02 9:47AM EDT | 38.00 | 9.26 | 9.65 | 11.35 | 0.00 | - | 1 | 2 | 132.52% |
| DJT240802P00039000 | 2024-07-05 1:54PM EDT | 39.00 | 11.80 | 10.55 | 12.25 | +1.67 | +16.49% | 3 | 4 | 135.25% |
| DJT240802P00040000 | 2024-07-05 3:23PM EDT | 40.00 | 12.30 | 11.40 | 13.20 | +1.79 | +17.03% | 7 | 12 | 137.55% |
| DJT240802P00041000 | 2024-06-20 11:37AM EDT | 41.00 | 17.43 | 12.25 | 14.15 | 0.00 | - | - | 1 | 139.36% |
| DJT240802P00042000 | 2024-07-05 12:15PM EDT | 42.00 | 14.35 | 13.20 | 14.95 | +4.07 | +39.59% | 1 | 1 | 139.75% |
| DJT240802P00043000 | 2024-06-27 9:47AM EDT | 43.00 | 10.77 | 14.15 | 15.75 | 0.00 | - | 15 | 4 | 139.65% |
| DJT240802P00044000 | 2024-06-26 3:57PM EDT | 44.00 | 11.10 | 15.05 | 16.75 | 0.00 | - | - | 1 | 142.29% |
| DJT240802P00045000 | 2024-07-05 10:17AM EDT | 45.00 | 16.54 | 16.00 | 17.75 | +4.54 | +37.83% | 3 | 10 | 145.90% |
| DJT240802P00046000 | 2024-07-05 3:22PM EDT | 46.00 | 17.95 | 16.85 | 20.00 | +2.95 | +19.67% | 6 | 1 | 173.73% |
| DJT240802P00049000 | 2024-06-24 10:57AM EDT | 49.00 | 18.81 | 19.45 | 22.80 | 0.00 | - | 1 | 2 | 174.41% |
| DJT240802P00050000 | 2024-06-28 2:56PM EDT | 50.00 | 20.46 | 19.60 | 23.50 | 0.00 | - | 4 | 4 | 150.20% |
| DJT240802P00051000 | 2024-07-03 10:08AM EDT | 51.00 | 20.69 | 21.25 | 23.90 | 0.00 | - | 5 | 6 | 155.27% |
| DJT240802P00055000 | 2024-06-21 1:29PM EDT | 55.00 | 31.75 | 24.95 | 27.70 | 0.00 | - | 2 | 1 | 153.13% |
| DJT240802P00060000 | 2024-06-24 12:06PM EDT | 60.00 | 29.60 | 30.35 | 32.55 | 0.00 | - | 2 | 19 | 176.56% |
© 2024 Yahoo. All rights reserved.