Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241115C00014000 | 2024-07-05 1:31PM EDT | 14.00 | 16.00 | 14.90 | 16.40 | -4.15 | -20.60% | 1 | 6 | 92.29% |
| DJT241115C00015000 | 2024-07-02 10:29AM EDT | 15.00 | 18.21 | 13.45 | 15.65 | 0.00 | - | 1 | 0 | 79.88% |
| DJT241115C00016000 | 2024-07-05 12:09PM EDT | 16.00 | 14.40 | 13.45 | 14.85 | -16.28 | -53.06% | 200 | 2 | 97.12% |
| DJT241115C00017500 | 2024-06-27 1:41PM EDT | 17.50 | 20.50 | 12.40 | 14.80 | 0.00 | - | 1 | 3 | 112.26% |
| DJT241115C00019000 | 2024-07-05 9:51AM EDT | 19.00 | 12.30 | 11.65 | 13.45 | -3.45 | -21.90% | 1 | 4 | 110.16% |
| DJT241115C00020000 | 2024-07-05 11:28AM EDT | 20.00 | 12.14 | 10.90 | 13.30 | -1.71 | -12.35% | 1 | 178 | 113.48% |
| DJT241115C00021000 | 2024-07-01 9:49AM EDT | 21.00 | 13.00 | 10.90 | 11.75 | 0.00 | - | 2 | 10 | 109.38% |
| DJT241115C00022500 | 2024-06-28 2:46PM EDT | 22.50 | 12.70 | 10.35 | 11.15 | 0.00 | - | 1 | 21 | 113.87% |
| DJT241115C00024000 | 2024-07-01 11:16AM EDT | 24.00 | 13.00 | 9.55 | 10.90 | 0.00 | - | 10 | 44 | 117.63% |
| DJT241115C00025000 | 2024-07-05 10:08AM EDT | 25.00 | 9.65 | 8.40 | 10.25 | -0.90 | -8.53% | 1 | 211 | 110.21% |
| DJT241115C00026000 | 2024-07-01 1:57PM EDT | 26.00 | 11.30 | 9.00 | 9.85 | 0.00 | - | 28 | 95 | 119.09% |
| DJT241115C00027500 | 2024-07-05 1:23PM EDT | 27.50 | 8.73 | 8.05 | 10.10 | -1.62 | -15.65% | 1 | 147 | 123.17% |
| DJT241115C00029000 | 2024-07-05 3:36PM EDT | 29.00 | 8.63 | 8.05 | 9.05 | -1.37 | -13.70% | 11 | 44 | 123.66% |
| DJT241115C00030000 | 2024-07-05 3:58PM EDT | 30.00 | 8.30 | 7.55 | 8.45 | -1.55 | -15.74% | 74 | 222 | 120.63% |
| DJT241115C00031000 | 2024-07-05 3:52PM EDT | 31.00 | 7.85 | 7.55 | 8.30 | -0.80 | -9.25% | 17 | 76 | 124.51% |
| DJT241115C00032500 | 2024-07-05 2:05PM EDT | 32.50 | 7.20 | 6.65 | 7.95 | -1.20 | -14.29% | 66 | 182 | 122.22% |
| DJT241115C00034000 | 2024-07-05 3:10PM EDT | 34.00 | 7.25 | 6.60 | 8.00 | -0.95 | -11.59% | 1 | 136 | 128.56% |
| DJT241115C00035000 | 2024-07-05 9:39AM EDT | 35.00 | 6.82 | 6.55 | 7.45 | -0.87 | -11.31% | 10 | 468 | 128.17% |
| DJT241115C00036000 | 2024-07-05 1:09PM EDT | 36.00 | 6.51 | 5.90 | 7.90 | -1.53 | -19.03% | 1 | 76 | 130.47% |
| DJT241115C00037500 | 2024-07-05 10:35AM EDT | 37.50 | 6.37 | 6.30 | 7.15 | -1.43 | -18.33% | 2 | 39 | 133.25% |
| DJT241115C00039000 | 2024-07-05 12:31PM EDT | 39.00 | 6.15 | 6.05 | 7.75 | -0.95 | -13.38% | 1 | 174 | 140.67% |
| DJT241115C00040000 | 2024-07-05 3:44PM EDT | 40.00 | 6.20 | 5.90 | 6.80 | -0.55 | -8.15% | 44 | 1,740 | 135.94% |
| DJT241115C00041000 | 2024-07-05 12:54PM EDT | 41.00 | 5.79 | 5.75 | 6.50 | -0.21 | -3.50% | 13 | 55 | 135.69% |
| DJT241115C00042500 | 2024-07-03 10:21AM EDT | 42.50 | 6.50 | 5.50 | 6.50 | 0.00 | - | 1 | 465 | 138.16% |
| DJT241115C00044000 | 2024-07-01 1:14PM EDT | 44.00 | 6.85 | 5.30 | 6.40 | 0.00 | - | 12 | 69 | 140.01% |
| DJT241115C00045000 | 2024-07-05 12:31PM EDT | 45.00 | 5.10 | 5.20 | 6.20 | -1.05 | -17.07% | 6 | 1,502 | 140.43% |
| DJT241115C00046000 | 2024-07-02 1:55PM EDT | 46.00 | 5.85 | 5.10 | 6.40 | 0.00 | - | 2 | 66 | 143.60% |
| DJT241115C00047500 | 2024-07-05 12:11PM EDT | 47.50 | 4.84 | 4.90 | 5.55 | -1.81 | -27.22% | 1 | 161 | 139.60% |
| DJT241115C00049000 | 2024-07-05 12:19PM EDT | 49.00 | 4.70 | 4.75 | 6.00 | -3.30 | -41.25% | 2 | 201 | 145.09% |
| DJT241115C00050000 | 2024-07-05 3:35PM EDT | 50.00 | 4.94 | 4.60 | 5.25 | -0.41 | -7.66% | 22 | 1,419 | 140.72% |
| DJT241115C00055000 | 2024-07-05 3:49PM EDT | 55.00 | 4.22 | 4.15 | 4.75 | -0.58 | -12.08% | 14 | 604 | 143.51% |
| DJT241115C00057500 | 2024-07-02 11:24AM EDT | 57.50 | 4.40 | 4.00 | 4.75 | 0.00 | - | 1 | 267 | 146.78% |
| DJT241115C00060000 | 2024-07-05 2:47PM EDT | 60.00 | 4.00 | 3.80 | 4.70 | -0.20 | -4.76% | 6 | 636 | 149.02% |
| DJT241115C00062500 | 2024-07-02 3:33PM EDT | 62.50 | 4.00 | 3.55 | 4.70 | 0.00 | - | 5 | 31 | 150.98% |
| DJT241115C00065000 | 2024-07-02 2:49PM EDT | 65.00 | 3.90 | 3.45 | 4.65 | 0.00 | - | 6 | 183 | 153.49% |
| DJT241115C00067500 | 2024-07-02 9:30AM EDT | 67.50 | 4.60 | 3.30 | 4.65 | 0.00 | - | 4 | 70 | 155.79% |
| DJT241115C00070000 | 2024-07-05 2:10PM EDT | 70.00 | 3.40 | 3.20 | 3.85 | -0.30 | -8.11% | 2 | 571 | 151.93% |
| DJT241115C00072500 | 2024-07-01 3:55PM EDT | 72.50 | 3.70 | 2.64 | 4.80 | 0.00 | - | 1 | 131 | 158.15% |
| DJT241115C00075000 | 2024-07-02 11:46AM EDT | 75.00 | 3.25 | 2.52 | 4.20 | 0.00 | - | 12 | 109 | 155.30% |
| DJT241115C00080000 | 2024-07-05 12:08PM EDT | 80.00 | 2.80 | 2.35 | 3.50 | -0.70 | -20.00% | 5 | 285 | 153.44% |
| DJT241115C00085000 | 2024-06-28 1:47PM EDT | 85.00 | 3.47 | 2.26 | 4.10 | 0.00 | - | 1 | 98 | 162.84% |
| DJT241115C00090000 | 2024-07-03 11:44AM EDT | 90.00 | 2.95 | 2.21 | 3.85 | 0.00 | - | 20 | 89 | 164.94% |
| DJT241115C00095000 | 2024-06-27 2:43PM EDT | 95.00 | 3.75 | 2.04 | 3.55 | 0.00 | - | 4 | 74 | 165.09% |
| DJT241115C00100000 | 2024-07-05 10:22AM EDT | 100.00 | 2.17 | 1.85 | 2.50 | -0.28 | -11.43% | 21 | 637 | 157.37% |
| DJT241115C00105000 | 2024-06-28 3:38PM EDT | 105.00 | 3.30 | 1.82 | 2.80 | 0.00 | - | 3 | 296 | 163.72% |
| DJT241115C00110000 | 2024-07-02 10:42AM EDT | 110.00 | 2.25 | 1.73 | 2.67 | 0.00 | - | 1 | 152 | 165.04% |
| DJT241115C00115000 | 2024-07-05 10:35AM EDT | 115.00 | 1.60 | 1.88 | 2.10 | -0.53 | -24.88% | 81 | 823 | 163.97% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241115P00014000 | 2024-07-01 11:17AM EDT | 14.00 | 3.19 | 2.70 | 3.65 | 0.00 | - | 5 | 195 | 184.86% |
| DJT241115P00015000 | 2024-07-01 3:49PM EDT | 15.00 | 3.85 | 3.15 | 4.25 | +0.15 | +4.05% | 1 | 252 | 186.33% |
| DJT241115P00016000 | 2024-07-01 12:22PM EDT | 16.00 | 3.20 | 3.75 | 4.95 | 0.00 | - | 1 | 28 | 190.23% |
| DJT241115P00017500 | 2024-06-28 10:11AM EDT | 17.50 | 4.35 | 3.55 | 5.25 | 0.00 | - | 1 | 78 | 172.27% |
| DJT241115P00019000 | 2024-07-05 3:37PM EDT | 19.00 | 6.00 | 5.60 | 6.75 | +0.55 | +10.09% | 1 | 12 | 194.07% |
| DJT241115P00020000 | 2024-07-05 2:13PM EDT | 20.00 | 6.55 | 6.25 | 6.90 | +0.43 | +7.03% | 37 | 554 | 189.89% |
| DJT241115P00021000 | 2024-07-05 2:19PM EDT | 21.00 | 7.20 | 6.65 | 7.80 | +0.25 | +3.60% | 1 | 45 | 190.82% |
| DJT241115P00022500 | 2024-07-05 2:19PM EDT | 22.50 | 8.15 | 6.65 | 8.50 | +0.45 | +5.84% | 23 | 350 | 179.35% |
| DJT241115P00024000 | 2024-07-02 10:24AM EDT | 24.00 | 8.25 | 8.60 | 10.15 | 0.00 | - | 1 | 53 | 195.34% |
| DJT241115P00025000 | 2024-07-05 3:35PM EDT | 25.00 | 9.80 | 9.45 | 10.20 | +0.40 | +4.26% | 19 | 556 | 191.28% |
| DJT241115P00026000 | 2024-07-05 2:19PM EDT | 26.00 | 10.77 | 9.85 | 11.80 | +1.27 | +13.37% | 14 | 33 | 197.07% |
| DJT241115P00027500 | 2024-07-05 2:19PM EDT | 27.50 | 11.89 | 10.40 | 12.80 | +0.69 | +6.16% | 2 | 114 | 192.31% |
| DJT241115P00029000 | 2024-07-05 3:19PM EDT | 29.00 | 12.90 | 11.80 | 14.05 | +0.69 | +5.65% | 8 | 16 | 196.73% |
| DJT241115P00030000 | 2024-07-05 11:53AM EDT | 30.00 | 13.75 | 12.75 | 14.85 | +0.80 | +6.18% | 9 | 805 | 199.22% |
| DJT241115P00031000 | 2024-07-03 9:30AM EDT | 31.00 | 13.90 | 13.25 | 15.60 | 0.00 | - | 1 | 42 | 197.34% |
| DJT241115P00032500 | 2024-06-28 9:35AM EDT | 32.50 | 13.45 | 14.30 | 16.85 | 0.00 | - | 1 | 88 | 197.80% |
| DJT241115P00034000 | 2024-07-01 3:59PM EDT | 34.00 | 15.67 | 14.55 | 18.05 | 0.00 | - | 10 | 238 | 191.26% |
| DJT241115P00035000 | 2024-06-28 11:58AM EDT | 35.00 | 16.25 | 16.55 | 18.75 | 0.00 | - | 4 | 297 | 200.42% |
| DJT241115P00036000 | 2024-06-28 3:50PM EDT | 36.00 | 17.89 | 16.70 | 19.75 | 0.00 | - | 5 | 63 | 197.24% |
| DJT241115P00037500 | 2024-06-20 11:50AM EDT | 37.50 | 21.60 | 18.10 | 20.85 | 0.00 | - | 1 | 61 | 198.34% |
| DJT241115P00039000 | 2024-07-05 3:35PM EDT | 39.00 | 21.15 | 19.45 | 22.50 | +3.64 | +20.79% | 15 | 12 | 203.03% |
| DJT241115P00040000 | 2024-07-05 3:35PM EDT | 40.00 | 22.07 | 20.70 | 23.10 | +1.47 | +7.14% | 4 | 526 | 204.86% |
| DJT241115P00041000 | 2024-06-13 9:40AM EDT | 41.00 | 23.45 | 21.90 | 23.85 | 0.00 | - | 1 | 704 | 207.32% |
| DJT241115P00042500 | 2024-06-17 10:01AM EDT | 42.50 | 24.15 | 22.10 | 26.25 | 0.00 | - | 8 | 48 | 208.40% |
| DJT241115P00044000 | 2024-06-26 9:30AM EDT | 44.00 | 24.60 | 24.40 | 27.45 | 0.00 | - | 2 | 54 | 216.02% |
| DJT241115P00045000 | 2024-06-26 12:22PM EDT | 45.00 | 24.50 | 24.60 | 28.10 | 0.00 | - | 56 | 275 | 209.91% |
| DJT241115P00046000 | 2024-06-21 3:15PM EDT | 46.00 | 30.30 | 26.10 | 28.30 | 0.00 | - | 3 | 6 | 210.11% |
| DJT241115P00047500 | 2024-06-26 2:16PM EDT | 47.50 | 25.95 | 27.10 | 29.65 | 0.00 | - | 11 | 106 | 208.79% |
| DJT241115P00049000 | 2024-07-03 11:56AM EDT | 49.00 | 28.82 | 28.70 | 31.00 | 0.00 | - | 4 | 20 | 211.74% |
| DJT241115P00050000 | 2024-07-01 2:58PM EDT | 50.00 | 30.65 | 29.55 | 32.85 | 0.00 | - | 1 | 506 | 218.99% |
| DJT241115P00055000 | 2024-06-27 10:46AM EDT | 55.00 | 31.86 | 33.95 | 36.40 | 0.00 | - | 10 | 30 | 213.92% |
| DJT241115P00057500 | 2024-06-25 10:51AM EDT | 57.50 | 36.05 | 36.25 | 38.70 | 0.00 | - | 2 | 4 | 215.53% |
| DJT241115P00060000 | 2024-07-05 12:44PM EDT | 60.00 | 40.05 | 38.45 | 40.95 | +1.50 | +3.89% | 11 | 48 | 215.77% |
| DJT241115P00062500 | 2024-06-26 12:06PM EDT | 62.50 | 40.30 | 40.80 | 43.30 | 0.00 | - | 4 | 42 | 217.60% |
| DJT241115P00065000 | 2024-07-01 9:34AM EDT | 65.00 | 43.80 | 43.05 | 45.75 | 0.00 | - | 1 | 20 | 219.21% |
| DJT241115P00067500 | 2024-07-01 9:41AM EDT | 67.50 | 45.69 | 44.60 | 47.95 | 0.00 | - | 1 | 21 | 213.87% |
| DJT241115P00070000 | 2024-07-05 2:47PM EDT | 70.00 | 49.00 | 47.10 | 50.30 | +3.85 | +8.53% | 21 | 56 | 216.21% |
| DJT241115P00072500 | 2024-04-29 11:17AM EDT | 72.50 | 57.30 | 48.70 | 52.25 | 0.00 | - | 1 | 2 | 209.08% |
| DJT241115P00075000 | 2024-06-17 9:57AM EDT | 75.00 | 54.35 | 52.30 | 55.05 | 0.00 | - | 2 | 3 | 222.17% |
| DJT241115P00080000 | 2024-06-14 3:49PM EDT | 80.00 | 58.85 | 56.95 | 59.75 | +0.07 | +0.12% | 5 | 8 | 223.29% |
| DJT241115P00085000 | 2024-04-08 10:04AM EDT | 85.00 | 68.25 | 64.85 | 68.90 | 0.00 | - | - | 92 | 279.08% |
| DJT241115P00090000 | 2024-06-27 12:05PM EDT | 90.00 | 64.19 | 66.35 | 69.45 | 0.00 | - | 5 | 5 | 227.08% |
| DJT241115P00095000 | 2024-06-25 11:34AM EDT | 95.00 | 71.25 | 71.15 | 74.05 | 0.00 | - | 2 | 1 | 227.32% |
| DJT241115P00100000 | 2024-06-25 11:33AM EDT | 100.00 | 75.85 | 75.60 | 78.85 | 0.00 | - | 2 | 284 | 226.15% |
| DJT241115P00105000 | 2024-06-11 11:38AM EDT | 105.00 | 83.00 | 80.10 | 83.70 | 0.00 | - | 2 | 1 | 225.37% |
| DJT241115P00110000 | 2024-07-05 11:39AM EDT | 110.00 | 87.60 | 85.55 | 88.45 | +0.60 | +0.69% | 19 | 19 | 230.62% |
| DJT241115P00115000 | 2024-07-01 2:06PM EDT | 115.00 | 90.85 | 89.65 | 93.25 | 0.00 | - | 4 | 45 | 225.98% |
© 2024 Yahoo. All rights reserved.