Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240816C00015000 | 2024-07-05 1:41PM EDT | 15.00 | 14.18 | 12.65 | 16.30 | -5.32 | -27.28% | 5 | 6 | 134.77% |
| DJT240816C00020000 | 2024-06-27 10:17AM EDT | 20.00 | 20.10 | 9.25 | 11.40 | 0.00 | - | 10 | 19 | 130.57% |
| DJT240816C00023000 | 2024-07-03 12:36PM EDT | 23.00 | 9.90 | 6.95 | 8.80 | 0.00 | - | 2 | 4 | 116.50% |
| DJT240816C00024000 | 2024-06-26 12:24PM EDT | 24.00 | 12.20 | 5.95 | 8.75 | 0.00 | - | 20 | 18 | 120.07% |
| DJT240816C00025000 | 2024-07-05 2:41PM EDT | 25.00 | 7.00 | 6.30 | 7.90 | -1.90 | -21.35% | 7 | 192 | 130.22% |
| DJT240816C00026000 | 2024-06-27 2:29PM EDT | 26.00 | 12.10 | 5.05 | 7.25 | 0.00 | - | 3 | 53 | 118.36% |
| DJT240816C00027000 | 2024-07-01 3:59PM EDT | 27.00 | 8.95 | 4.90 | 6.85 | 0.00 | - | 1 | 17 | 124.90% |
| DJT240816C00028000 | 2024-07-05 1:18PM EDT | 28.00 | 5.85 | 4.90 | 5.60 | -1.34 | -18.64% | 4 | 12 | 120.85% |
| DJT240816C00029000 | 2024-07-05 2:01PM EDT | 29.00 | 5.20 | 4.80 | 5.55 | -1.25 | -19.38% | 10 | 4 | 130.37% |
| DJT240816C00030000 | 2024-07-05 3:59PM EDT | 30.00 | 4.57 | 4.55 | 4.95 | -1.33 | -22.54% | 147 | 321 | 129.79% |
| DJT240816C00031000 | 2024-07-05 2:41PM EDT | 31.00 | 4.38 | 3.80 | 4.70 | -1.52 | -25.76% | 21 | 37 | 126.56% |
| DJT240816C00032000 | 2024-07-05 3:22PM EDT | 32.00 | 4.10 | 3.75 | 4.95 | -1.20 | -22.64% | 30 | 82 | 137.89% |
| DJT240816C00033000 | 2024-07-05 3:50PM EDT | 33.00 | 3.84 | 3.50 | 3.90 | -1.65 | -30.05% | 138 | 128 | 129.59% |
| DJT240816C00034000 | 2024-07-05 1:07PM EDT | 34.00 | 4.25 | 3.00 | 4.40 | -0.26 | -5.76% | 2 | 20 | 137.11% |
| DJT240816C00035000 | 2024-07-05 3:56PM EDT | 35.00 | 3.15 | 3.00 | 3.35 | -1.10 | -25.88% | 282 | 582 | 130.76% |
| DJT240816C00036000 | 2024-07-05 1:59PM EDT | 36.00 | 2.98 | 2.70 | 3.90 | -1.02 | -25.50% | 17 | 29 | 140.58% |
| DJT240816C00037000 | 2024-07-05 12:21PM EDT | 37.00 | 2.68 | 2.20 | 3.70 | -1.12 | -29.47% | 6 | 217 | 137.65% |
| DJT240816C00038000 | 2024-07-05 2:34PM EDT | 38.00 | 2.75 | 2.32 | 2.86 | -0.85 | -23.61% | 3 | 21 | 133.89% |
| DJT240816C00039000 | 2024-07-05 2:33PM EDT | 39.00 | 2.49 | 1.76 | 3.15 | -1.11 | -30.83% | 5 | 13 | 135.74% |
| DJT240816C00040000 | 2024-07-05 3:56PM EDT | 40.00 | 2.14 | 1.88 | 2.55 | -1.66 | -43.68% | 40 | 944 | 134.23% |
| DJT240816C00041000 | 2024-07-05 1:06PM EDT | 41.00 | 2.39 | 1.74 | 2.84 | -3.72 | -60.88% | 2 | 4 | 141.31% |
| DJT240816C00042000 | 2024-07-02 3:58PM EDT | 42.00 | 2.80 | 1.63 | 2.51 | 0.00 | - | 5 | 16 | 139.70% |
| DJT240816C00043000 | 2024-07-01 2:51PM EDT | 43.00 | 3.40 | 1.50 | 2.84 | 0.00 | - | 25 | 27 | 147.12% |
| DJT240816C00044000 | 2024-07-02 12:17PM EDT | 44.00 | 2.82 | 0.89 | 2.54 | 0.00 | - | 1 | 16 | 137.70% |
| DJT240816C00045000 | 2024-07-05 3:18PM EDT | 45.00 | 1.82 | 1.70 | 1.83 | -0.51 | -21.89% | 96 | 2,248 | 143.36% |
| DJT240816C00050000 | 2024-07-05 3:59PM EDT | 50.00 | 1.35 | 1.35 | 1.57 | -0.53 | -28.19% | 40 | 2,553 | 151.56% |
| DJT240816C00055000 | 2024-07-05 1:56PM EDT | 55.00 | 1.15 | 1.05 | 1.75 | -0.26 | -18.44% | 13 | 1,793 | 164.84% |
| DJT240816C00060000 | 2024-07-03 12:00PM EDT | 60.00 | 1.22 | 0.60 | 1.51 | 0.00 | - | 62 | 467 | 164.65% |
| DJT240816C00065000 | 2024-07-05 10:05AM EDT | 65.00 | 0.90 | 0.82 | 1.93 | -0.15 | -14.29% | 2 | 130 | 189.45% |
| DJT240816C00070000 | 2024-07-05 1:35PM EDT | 70.00 | 0.75 | 0.41 | 0.85 | -0.20 | -21.05% | 2 | 1,066 | 165.43% |
| DJT240816C00075000 | 2024-06-28 3:17PM EDT | 75.00 | 1.09 | 0.57 | 1.82 | 0.00 | - | 77 | 549 | 202.54% |
| DJT240816C00080000 | 2024-07-05 1:15PM EDT | 80.00 | 0.55 | 0.50 | 0.70 | -0.24 | -30.38% | 9 | 1,127 | 180.96% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240816P00015000 | 2024-07-05 1:26PM EDT | 15.00 | 0.30 | 0.15 | 0.40 | +0.02 | +7.14% | 3 | 318 | 131.64% |
| DJT240816P00016000 | 2024-07-05 12:33PM EDT | 16.00 | 0.40 | 0.00 | 1.96 | -0.92 | -69.70% | 1 | 21 | 172.85% |
| DJT240816P00017000 | 2024-07-05 11:43AM EDT | 17.00 | 0.54 | 0.15 | 0.55 | +0.08 | +17.39% | 11 | 94 | 117.19% |
| DJT240816P00018000 | 2024-07-02 9:44AM EDT | 18.00 | 0.90 | 0.00 | 2.23 | 0.00 | - | 5 | 51 | 153.42% |
| DJT240816P00019000 | 2024-07-01 3:42PM EDT | 19.00 | 0.75 | 0.51 | 2.33 | 0.00 | - | 8 | 11 | 155.08% |
| DJT240816P00020000 | 2024-07-05 3:59PM EDT | 20.00 | 1.09 | 0.49 | 1.10 | +0.19 | +21.11% | 282 | 845 | 113.48% |
| DJT240816P00021000 | 2024-07-02 3:36PM EDT | 21.00 | 0.95 | 0.16 | 2.77 | 0.00 | - | 5 | 17 | 131.64% |
| DJT240816P00022000 | 2024-07-05 2:29PM EDT | 22.00 | 1.48 | 0.75 | 1.95 | +0.28 | +23.33% | 3 | 303 | 115.28% |
| DJT240816P00023000 | 2024-07-05 1:19PM EDT | 23.00 | 2.10 | 1.55 | 2.25 | +0.51 | +32.08% | 15 | 150 | 123.24% |
| DJT240816P00024000 | 2024-07-05 2:29PM EDT | 24.00 | 2.38 | 1.41 | 3.00 | +0.98 | +70.00% | 15 | 30 | 120.90% |
| DJT240816P00025000 | 2024-07-05 2:54PM EDT | 25.00 | 2.80 | 2.75 | 2.90 | +0.52 | +22.81% | 352 | 1,388 | 127.10% |
| DJT240816P00026000 | 2024-07-05 2:29PM EDT | 26.00 | 3.47 | 1.87 | 4.00 | +0.67 | +23.93% | 6 | 320 | 117.09% |
| DJT240816P00027000 | 2024-07-05 10:30AM EDT | 27.00 | 3.89 | 2.31 | 4.80 | +1.01 | +35.07% | 1 | 153 | 120.85% |
| DJT240816P00028000 | 2024-07-05 2:05PM EDT | 28.00 | 4.60 | 2.91 | 4.75 | +1.25 | +37.31% | 11 | 21 | 114.21% |
| DJT240816P00029000 | 2024-07-05 2:49PM EDT | 29.00 | 4.95 | 4.35 | 5.35 | +0.75 | +17.86% | 12 | 19 | 126.32% |
| DJT240816P00030000 | 2024-07-05 3:57PM EDT | 30.00 | 5.40 | 4.80 | 5.85 | +0.75 | +16.13% | 170 | 1,597 | 123.24% |
| DJT240816P00031000 | 2024-07-05 10:37AM EDT | 31.00 | 6.36 | 5.45 | 6.80 | +1.16 | +22.31% | 9 | 17 | 127.73% |
| DJT240816P00032000 | 2024-07-05 12:58PM EDT | 32.00 | 6.93 | 6.15 | 8.10 | +1.10 | +18.87% | 10 | 32 | 136.52% |
| DJT240816P00033000 | 2024-07-05 1:52PM EDT | 33.00 | 7.81 | 6.85 | 8.80 | +0.86 | +12.37% | 8 | 257 | 137.06% |
| DJT240816P00034000 | 2024-07-02 1:57PM EDT | 34.00 | 7.75 | 7.60 | 9.65 | +0.34 | +4.59% | 1 | 268 | 139.55% |
| DJT240816P00035000 | 2024-07-05 1:31PM EDT | 35.00 | 9.15 | 7.75 | 9.50 | +1.05 | +12.96% | 9 | 922 | 120.90% |
| DJT240816P00036000 | 2024-07-05 2:35PM EDT | 36.00 | 10.10 | 8.65 | 11.20 | +1.82 | +21.98% | 9 | 19 | 135.25% |
| DJT240816P00037000 | 2024-07-05 10:30AM EDT | 37.00 | 10.85 | 9.65 | 12.00 | +1.85 | +20.56% | 1 | 25 | 138.87% |
| DJT240816P00038000 | 2024-07-05 12:26PM EDT | 38.00 | 11.85 | 10.40 | 12.95 | +1.60 | +15.61% | 4 | 6 | 140.77% |
| DJT240816P00039000 | 2024-07-03 11:23AM EDT | 39.00 | 12.35 | 11.20 | 13.85 | 0.00 | - | 1 | 2 | 142.29% |
| DJT240816P00040000 | 2024-07-05 11:25AM EDT | 40.00 | 12.81 | 12.10 | 14.85 | +0.97 | +8.19% | 11 | 921 | 146.19% |
| DJT240816P00041000 | 2024-07-01 2:51PM EDT | 41.00 | 12.50 | 12.80 | 15.35 | 0.00 | - | 2 | 2 | 140.04% |
| DJT240816P00042000 | 2024-06-28 10:48AM EDT | 42.00 | 11.95 | 13.80 | 16.20 | 0.00 | - | 1 | 13 | 142.63% |
| DJT240816P00043000 | 2024-07-01 11:58AM EDT | 43.00 | 14.05 | 13.90 | 17.15 | 0.00 | - | 2 | 10 | 132.91% |
| DJT240816P00044000 | 2024-06-26 2:14PM EDT | 44.00 | 13.95 | 14.90 | 17.95 | 0.00 | - | 3 | 3 | 133.94% |
| DJT240816P00045000 | 2024-07-03 12:49PM EDT | 45.00 | 16.22 | 15.85 | 18.90 | 0.00 | - | 50 | 1,573 | 136.33% |
| DJT240816P00050000 | 2024-07-03 12:49PM EDT | 50.00 | 20.46 | 20.85 | 23.50 | 0.00 | - | 20 | 1,130 | 147.56% |
| DJT240816P00055000 | 2024-07-03 12:49PM EDT | 55.00 | 25.14 | 24.80 | 28.15 | 0.00 | - | 22 | 777 | 133.11% |
| DJT240816P00060000 | 2024-07-05 11:19AM EDT | 60.00 | 32.95 | 29.90 | 33.75 | +3.85 | +13.23% | 3 | 397 | 162.11% |
| DJT240816P00065000 | 2024-06-21 1:54PM EDT | 65.00 | 42.08 | 35.45 | 38.80 | 0.00 | - | 7 | 778 | 186.33% |
| DJT240816P00070000 | 2024-06-21 1:16PM EDT | 70.00 | 47.55 | 40.40 | 43.25 | 0.00 | - | 6 | 243 | 184.08% |
| DJT240816P00075000 | 2024-07-05 9:47AM EDT | 75.00 | 46.15 | 45.30 | 48.45 | +2.65 | +6.09% | 5 | 133 | 195.90% |
| DJT240816P00080000 | 2024-07-03 10:49AM EDT | 80.00 | 48.40 | 50.30 | 52.55 | 0.00 | - | 12 | 376 | 180.66% |
© 2024 Yahoo. All rights reserved.