Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241220C00015000 | 2024-06-25 2:04PM EDT | 15.00 | 21.93 | 14.75 | 16.00 | 0.00 | - | 2 | 1 | 100.64% |
| DJT241220C00016000 | 2024-06-27 12:54PM EDT | 16.00 | 22.48 | 12.90 | 15.90 | 0.00 | - | 1 | 3 | 93.65% |
| DJT241220C00019000 | 2024-04-19 12:28PM EDT | 19.00 | 15.00 | 29.50 | 34.40 | 0.00 | - | 2 | 0 | 0.00% |
| DJT241220C00020000 | 2024-07-03 10:26AM EDT | 20.00 | 14.53 | 11.75 | 13.70 | 0.00 | - | 5 | 13 | 112.70% |
| DJT241220C00021000 | 2024-07-03 10:31AM EDT | 21.00 | 14.00 | 11.35 | 12.30 | 0.00 | - | 1 | 100 | 106.18% |
| DJT241220C00022000 | 2024-07-05 11:25AM EDT | 22.00 | 11.50 | 10.90 | 11.80 | -1.33 | -10.37% | 1 | 3 | 107.03% |
| DJT241220C00023000 | 2024-07-03 12:44PM EDT | 23.00 | 12.28 | 10.45 | 11.45 | 0.00 | - | 1 | 4 | 108.59% |
| DJT241220C00024000 | 2024-06-21 1:04PM EDT | 24.00 | 6.40 | 10.10 | 11.05 | 0.00 | - | 2 | 3 | 110.06% |
| DJT241220C00025000 | 2024-06-27 10:01AM EDT | 25.00 | 16.07 | 9.65 | 10.65 | 0.00 | - | 1 | 142 | 110.35% |
| DJT241220C00026000 | 2024-06-26 2:12PM EDT | 26.00 | 14.50 | 9.30 | 10.25 | 0.00 | - | 90 | 48 | 111.06% |
| DJT241220C00027000 | 2024-07-03 12:56PM EDT | 27.00 | 10.50 | 8.30 | 10.20 | 0.00 | - | 30 | 153 | 109.30% |
| DJT241220C00028000 | 2024-07-03 9:30AM EDT | 28.00 | 10.10 | 8.75 | 10.05 | 0.00 | - | 1 | 138 | 116.77% |
| DJT241220C00029000 | 2024-07-05 3:21PM EDT | 29.00 | 9.00 | 8.70 | 9.25 | -0.30 | -3.23% | 58 | 21 | 115.85% |
| DJT241220C00030000 | 2024-07-05 3:24PM EDT | 30.00 | 9.00 | 8.20 | 9.25 | -0.50 | -5.26% | 23 | 142 | 117.09% |
| DJT241220C00031000 | 2024-07-05 11:12AM EDT | 31.00 | 8.41 | 7.40 | 9.20 | -1.09 | -11.47% | 9 | 57 | 115.75% |
| DJT241220C00032000 | 2024-07-02 11:19AM EDT | 32.00 | 9.25 | 6.90 | 9.15 | 0.00 | - | 18 | 121 | 116.24% |
| DJT241220C00033000 | 2024-07-05 9:31AM EDT | 33.00 | 8.00 | 7.45 | 7.85 | -0.95 | -10.61% | 1 | 57 | 115.23% |
| DJT241220C00034000 | 2024-07-05 3:19PM EDT | 34.00 | 7.73 | 6.80 | 8.70 | -1.19 | -13.34% | 2 | 46 | 120.22% |
| DJT241220C00035000 | 2024-07-05 2:41PM EDT | 35.00 | 7.32 | 7.10 | 8.35 | -0.88 | -10.73% | 3 | 422 | 123.36% |
| DJT241220C00036000 | 2024-07-05 12:37PM EDT | 36.00 | 6.40 | 6.45 | 7.75 | -2.60 | -28.89% | 6 | 23 | 118.65% |
| DJT241220C00037000 | 2024-06-28 10:23AM EDT | 37.00 | 9.85 | 6.80 | 7.45 | 0.00 | - | 3 | 8 | 122.12% |
| DJT241220C00038000 | 2024-07-05 1:19PM EDT | 38.00 | 7.20 | 6.40 | 7.45 | -1.40 | -16.28% | 2 | 13 | 122.61% |
| DJT241220C00039000 | 2024-07-05 12:36PM EDT | 39.00 | 6.45 | 6.40 | 7.45 | -1.83 | -22.10% | 1 | 40 | 125.49% |
| DJT241220C00040000 | 2024-07-05 12:50PM EDT | 40.00 | 6.62 | 6.25 | 7.45 | -0.63 | -8.69% | 1 | 495 | 127.27% |
| DJT241220C00041000 | 2024-06-28 12:13PM EDT | 41.00 | 7.83 | 6.20 | 7.35 | 0.00 | - | 4 | 48 | 128.98% |
| DJT241220C00042000 | 2024-06-28 10:07AM EDT | 42.00 | 10.25 | 6.05 | 7.30 | 0.00 | - | 1 | 4 | 130.25% |
| DJT241220C00043000 | 2024-07-05 12:16PM EDT | 43.00 | 6.09 | 5.90 | 7.25 | -2.19 | -26.45% | 3 | 117 | 131.42% |
| DJT241220C00044000 | 2024-07-01 1:14PM EDT | 44.00 | 7.55 | 5.70 | 6.90 | 0.00 | - | 10 | 20 | 130.30% |
| DJT241220C00045000 | 2024-06-28 2:34PM EDT | 45.00 | 7.20 | 5.65 | 6.90 | 0.00 | - | 36 | 145 | 132.25% |
| DJT241220C00046000 | 2024-06-28 1:19PM EDT | 46.00 | 5.55 | 5.45 | 6.55 | -1.55 | -21.83% | 3 | 114 | 130.93% |
| DJT241220C00047000 | 2024-06-27 3:43PM EDT | 47.00 | 8.90 | 5.35 | 6.55 | 0.00 | - | 56 | 78 | 132.42% |
| DJT241220C00048000 | 2024-06-17 10:41AM EDT | 48.00 | 3.50 | 5.25 | 6.55 | 0.00 | - | 2 | 14 | 133.84% |
| DJT241220C00049000 | 2024-07-05 12:18PM EDT | 49.00 | 4.97 | 5.25 | 6.20 | -1.88 | -27.45% | 40 | 372 | 133.57% |
| DJT241220C00050000 | 2024-07-05 3:13PM EDT | 50.00 | 5.45 | 5.20 | 6.20 | -0.50 | -8.40% | 10 | 1,385 | 135.18% |
| DJT241220C00055000 | 2024-07-05 12:41PM EDT | 55.00 | 4.76 | 4.50 | 6.30 | -0.49 | -9.33% | 7 | 466 | 140.09% |
| DJT241220C00060000 | 2024-07-05 2:58PM EDT | 60.00 | 4.30 | 4.30 | 5.50 | -0.80 | -15.69% | 4 | 391 | 141.24% |
| DJT241220C00065000 | 2024-07-01 12:25PM EDT | 65.00 | 5.00 | 3.90 | 5.10 | 0.00 | - | 3 | 205 | 142.68% |
| DJT241220C00070000 | 2024-07-05 12:26PM EDT | 70.00 | 3.70 | 3.65 | 4.55 | -0.78 | -17.41% | 2 | 209 | 143.26% |
| DJT241220C00075000 | 2024-06-28 11:26AM EDT | 75.00 | 4.65 | 3.15 | 4.35 | 0.00 | - | 3 | 25 | 143.80% |
| DJT241220C00080000 | 2024-07-05 9:34AM EDT | 80.00 | 3.35 | 2.97 | 4.00 | -0.40 | -10.67% | 1 | 107 | 144.92% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241220P00015000 | 2024-07-03 9:59AM EDT | 15.00 | 4.10 | 3.90 | 4.40 | +0.03 | +0.74% | 1 | 958 | 176.86% |
| DJT241220P00016000 | 2024-06-28 10:02AM EDT | 16.00 | 4.10 | 4.55 | 6.10 | 0.00 | - | 2 | 6 | 191.94% |
| DJT241220P00017000 | 2024-07-03 11:34AM EDT | 17.00 | 5.00 | 5.05 | 6.45 | 0.00 | - | 1 | 5 | 188.38% |
| DJT241220P00018000 | 2024-06-27 11:29AM EDT | 18.00 | 4.99 | 5.60 | 6.80 | 0.00 | - | 1 | 4 | 185.33% |
| DJT241220P00019000 | 2024-06-18 9:47AM EDT | 19.00 | 6.70 | 6.20 | 6.85 | 0.00 | - | 1 | 1 | 179.69% |
| DJT241220P00020000 | 2024-07-05 2:19PM EDT | 20.00 | 6.99 | 6.85 | 7.40 | +0.29 | +4.33% | 3 | 294 | 179.49% |
| DJT241220P00021000 | 2024-06-26 1:45PM EDT | 21.00 | 7.15 | 7.45 | 8.55 | 0.00 | - | 1 | 246 | 184.18% |
| DJT241220P00022000 | 2024-07-02 9:58AM EDT | 22.00 | 8.27 | 8.10 | 9.25 | 0.00 | - | 15 | 88 | 184.67% |
| DJT241220P00023000 | 2024-07-05 3:54PM EDT | 23.00 | 9.37 | 8.80 | 9.95 | +0.85 | +9.98% | 1 | 28 | 185.30% |
| DJT241220P00024000 | 2024-06-18 3:12PM EDT | 24.00 | 10.60 | 9.40 | 10.70 | 0.00 | - | 1 | 4 | 185.30% |
| DJT241220P00025000 | 2024-07-05 3:03PM EDT | 25.00 | 10.40 | 10.10 | 10.90 | +0.30 | +2.97% | 15 | 93 | 181.32% |
| DJT241220P00026000 | 2024-07-05 3:03PM EDT | 26.00 | 11.14 | 10.85 | 11.35 | +0.38 | +3.53% | 311 | 1,523 | 179.81% |
| DJT241220P00027000 | 2024-07-05 11:33AM EDT | 27.00 | 11.95 | 11.50 | 12.95 | +0.30 | +2.58% | 1 | 109 | 186.57% |
| DJT241220P00028000 | 2024-06-11 11:07AM EDT | 28.00 | 13.00 | 12.15 | 14.45 | 0.00 | - | 1 | 1 | 192.19% |
| DJT241220P00029000 | 2024-07-05 11:16AM EDT | 29.00 | 13.51 | 12.75 | 15.10 | +0.51 | +3.92% | 1 | 723 | 190.43% |
| DJT241220P00030000 | 2024-07-05 2:56PM EDT | 30.00 | 14.50 | 13.60 | 15.30 | +0.76 | +5.53% | 2 | 2,587 | 187.09% |
| DJT241220P00031000 | 2024-07-05 9:42AM EDT | 31.00 | 14.82 | 14.40 | 16.10 | +0.25 | +1.72% | 1 | 681 | 187.87% |
| DJT241220P00032000 | 2024-07-02 9:58AM EDT | 32.00 | 15.48 | 15.15 | 17.05 | 0.00 | - | 15 | 150 | 189.26% |
| DJT241220P00033000 | 2024-07-05 12:10PM EDT | 33.00 | 16.90 | 15.75 | 18.10 | +0.25 | +1.50% | 1 | 12 | 190.11% |
| DJT241220P00034000 | 2024-06-28 3:00PM EDT | 34.00 | 17.37 | 16.45 | 18.60 | +0.17 | +0.99% | 2 | 15 | 187.60% |
| DJT241220P00035000 | 2024-07-03 10:09AM EDT | 35.00 | 17.63 | 17.05 | 19.40 | 0.00 | - | 2 | 451 | 186.47% |
| DJT241220P00036000 | 2024-07-05 12:27PM EDT | 36.00 | 19.51 | 18.00 | 20.45 | +2.56 | +15.10% | 2 | 6 | 189.50% |
| DJT241220P00037000 | 2024-06-17 9:33AM EDT | 37.00 | 18.30 | 18.10 | 21.10 | 0.00 | - | 1 | 2 | 183.67% |
| DJT241220P00038000 | 2024-07-01 12:28PM EDT | 38.00 | 20.02 | 18.85 | 21.90 | 0.00 | - | 2 | 11 | 183.40% |
| DJT241220P00039000 | 2024-06-27 3:27PM EDT | 39.00 | 19.23 | 20.05 | 22.90 | 0.00 | - | 2 | 10 | 187.50% |
| DJT241220P00040000 | 2024-07-05 1:46PM EDT | 40.00 | 22.70 | 21.60 | 23.65 | +1.03 | +4.75% | 1 | 5,017 | 192.16% |
| DJT241220P00041000 | 2024-06-18 1:03PM EDT | 41.00 | 25.00 | 21.75 | 25.35 | 0.00 | - | 50 | 46 | 193.65% |
| DJT241220P00042000 | 2024-06-26 9:30AM EDT | 42.00 | 22.60 | 22.30 | 25.35 | 0.00 | - | 2 | 2 | 186.25% |
| DJT241220P00043000 | 2024-06-24 10:24AM EDT | 43.00 | 25.27 | 23.40 | 26.20 | 0.00 | - | 1 | 26 | 188.28% |
| DJT241220P00044000 | 2024-06-21 3:15PM EDT | 44.00 | 28.45 | 24.10 | 27.85 | 0.00 | - | 6 | 30 | 192.90% |
| DJT241220P00045000 | 2024-06-26 2:12PM EDT | 45.00 | 24.50 | 26.00 | 27.95 | 0.00 | - | 51 | 79 | 195.09% |
| DJT241220P00046000 | 2024-06-10 1:33PM EDT | 46.00 | 28.33 | 25.80 | 28.85 | 0.00 | - | 5 | 74 | 188.57% |
| DJT241220P00047000 | 2024-06-25 11:30AM EDT | 47.00 | 27.70 | 27.65 | 29.75 | 0.00 | - | 2 | 14 | 195.61% |
| DJT241220P00048000 | 2024-06-18 11:14AM EDT | 48.00 | 31.42 | 28.45 | 30.65 | 0.00 | - | 1 | 38 | 195.63% |
| DJT241220P00049000 | 2024-06-17 3:48PM EDT | 49.00 | 32.10 | 29.35 | 31.55 | 0.00 | - | 2 | 3 | 196.26% |
| DJT241220P00050000 | 2024-07-02 10:57AM EDT | 50.00 | 30.00 | 30.25 | 32.40 | 0.00 | - | 1 | 2,738 | 196.51% |
| DJT241220P00055000 | 2024-06-27 1:20PM EDT | 55.00 | 33.80 | 33.70 | 36.90 | 0.00 | - | 100 | 101 | 191.94% |
| DJT241220P00060000 | 2024-06-26 2:16PM EDT | 60.00 | 37.50 | 38.30 | 41.50 | 0.00 | - | 1 | 38 | 194.53% |
| DJT241220P00065000 | 2024-06-27 10:32AM EDT | 65.00 | 41.20 | 43.75 | 46.15 | 0.00 | - | 2 | 22 | 202.05% |
| DJT241220P00070000 | 2024-06-24 2:02PM EDT | 70.00 | 48.60 | 48.25 | 50.00 | 0.00 | - | 2 | 1 | 197.75% |
| DJT241220P00075000 | 2024-06-27 11:27AM EDT | 75.00 | 50.30 | 53.30 | 55.45 | 0.00 | - | 2 | 3 | 206.54% |
| DJT241220P00080000 | 2024-06-27 10:33AM EDT | 80.00 | 54.60 | 57.90 | 60.20 | 0.00 | - | 2 | 21 | 207.57% |
© 2024 Yahoo. All rights reserved.