Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT250117C00002500 | 2024-07-05 2:24PM EDT | 2.50 | 26.51 | 24.75 | 28.20 | -7.61 | -22.30% | 1 | 16 | 400.39% |
| DJT250117C00005000 | 2024-06-24 10:19AM EDT | 5.00 | 28.99 | 22.40 | 25.60 | 0.00 | - | 10 | 0 | 243.36% |
| DJT250117C00007500 | 2024-06-25 3:59PM EDT | 7.50 | 28.80 | 19.80 | 23.05 | 0.00 | - | 3 | 36 | 182.03% |
| DJT250117C00010000 | 2024-07-02 3:29PM EDT | 10.00 | 21.67 | 17.50 | 21.15 | 0.00 | - | 1 | 174 | 82.62% |
| DJT250117C00012500 | 2024-06-26 10:16AM EDT | 12.50 | 22.22 | 15.05 | 18.50 | 0.00 | - | 2 | 67 | 62.11% |
| DJT250117C00015000 | 2024-07-03 12:56PM EDT | 15.00 | 16.87 | 13.85 | 15.95 | 0.00 | - | 1 | 573 | 78.91% |
| DJT250117C00016000 | 2024-07-03 11:20AM EDT | 16.00 | 16.30 | 13.40 | 15.30 | 0.00 | - | 3 | 10 | 85.40% |
| DJT250117C00017500 | 2024-07-05 9:40AM EDT | 17.50 | 13.00 | 13.00 | 15.15 | -7.95 | -37.95% | 1 | 103 | 102.39% |
| DJT250117C00019000 | 2024-06-26 2:09PM EDT | 19.00 | 19.13 | 12.10 | 13.70 | 0.00 | - | 25 | 25 | 97.27% |
| DJT250117C00020000 | 2024-07-05 3:46PM EDT | 20.00 | 12.50 | 11.90 | 12.90 | -1.53 | -10.91% | 27 | 889 | 98.71% |
| DJT250117C00021000 | 2024-07-03 12:29PM EDT | 21.00 | 13.40 | 11.30 | 12.45 | 0.00 | - | 1 | 33 | 99.12% |
| DJT250117C00022500 | 2024-07-05 2:59PM EDT | 22.50 | 11.15 | 10.30 | 12.45 | -3.85 | -25.67% | 2 | 38 | 103.30% |
| DJT250117C00024000 | 2024-07-05 1:45PM EDT | 24.00 | 10.50 | 10.30 | 11.40 | -1.50 | -12.50% | 2 | 16 | 105.86% |
| DJT250117C00025000 | 2024-07-05 11:41AM EDT | 25.00 | 10.00 | 10.05 | 11.05 | -2.45 | -19.68% | 205 | 1,397 | 107.74% |
| DJT250117C00026000 | 2024-07-01 9:34AM EDT | 26.00 | 11.00 | 9.55 | 10.75 | 0.00 | - | 1 | 49 | 107.89% |
| DJT250117C00027500 | 2024-07-05 1:41PM EDT | 27.50 | 9.77 | 9.10 | 10.00 | -1.13 | -10.37% | 6 | 71 | 107.64% |
| DJT250117C00029000 | 2024-07-05 3:28PM EDT | 29.00 | 9.25 | 8.75 | 9.90 | -1.35 | -12.74% | 75 | 53 | 111.69% |
| DJT250117C00030000 | 2024-07-05 3:40PM EDT | 30.00 | 9.15 | 8.50 | 9.75 | -0.65 | -6.63% | 55 | 956 | 113.43% |
| DJT250117C00031000 | 2024-07-05 1:20PM EDT | 31.00 | 8.70 | 8.20 | 9.45 | -0.65 | -6.95% | 1 | 72 | 113.67% |
| DJT250117C00032500 | 2024-07-05 9:53AM EDT | 32.50 | 8.04 | 7.85 | 9.00 | -0.96 | -10.67% | 3 | 190 | 114.31% |
| DJT250117C00034000 | 2024-07-05 1:59PM EDT | 34.00 | 7.80 | 7.55 | 8.80 | -0.90 | -10.34% | 15 | 102 | 116.41% |
| DJT250117C00035000 | 2024-07-05 12:38PM EDT | 35.00 | 7.65 | 7.40 | 8.65 | -1.45 | -15.93% | 45 | 1,246 | 117.82% |
| DJT250117C00036000 | 2024-07-05 3:58PM EDT | 36.00 | 7.77 | 7.15 | 8.60 | -0.23 | -2.88% | 27 | 175 | 119.07% |
| DJT250117C00037500 | 2024-07-03 12:26PM EDT | 37.50 | 8.10 | 6.75 | 8.15 | 0.00 | - | 2 | 188 | 118.34% |
| DJT250117C00039000 | 2024-07-02 11:13AM EDT | 39.00 | 7.98 | 6.70 | 7.95 | 0.00 | - | 4 | 193 | 120.87% |
| DJT250117C00040000 | 2024-07-05 2:05PM EDT | 40.00 | 6.96 | 6.55 | 7.85 | -0.26 | -3.60% | 26 | 2,965 | 121.95% |
| DJT250117C00041000 | 2024-07-05 1:31PM EDT | 41.00 | 7.00 | 6.40 | 7.65 | -0.70 | -9.09% | 4 | 136 | 122.34% |
| DJT250117C00042500 | 2024-06-27 10:17AM EDT | 42.50 | 11.00 | 6.20 | 7.60 | 0.00 | - | 1 | 240 | 124.37% |
| DJT250117C00044000 | 2024-06-26 3:57PM EDT | 44.00 | 10.12 | 6.00 | 7.30 | 0.00 | - | 1 | 52 | 124.73% |
| DJT250117C00045000 | 2024-07-05 1:07PM EDT | 45.00 | 6.30 | 5.95 | 7.30 | -0.45 | -6.67% | 15 | 1,326 | 126.54% |
| DJT250117C00046000 | 2024-07-03 12:03PM EDT | 46.00 | 6.79 | 5.85 | 7.05 | 0.00 | - | 10 | 104 | 126.51% |
| DJT250117C00047500 | 2024-07-05 9:52AM EDT | 47.50 | 5.31 | 5.60 | 6.85 | -2.14 | -28.72% | 1 | 252 | 126.78% |
| DJT250117C00049000 | 2024-07-05 12:18PM EDT | 49.00 | 5.39 | 5.50 | 6.65 | -1.82 | -25.24% | 41 | 507 | 127.78% |
| DJT250117C00050000 | 2024-07-05 2:59PM EDT | 50.00 | 5.46 | 5.40 | 6.55 | -0.74 | -11.94% | 42 | 7,400 | 128.39% |
| DJT250117C00052500 | 2024-07-05 12:53PM EDT | 52.50 | 5.15 | 5.15 | 6.30 | -0.85 | -14.17% | 6 | 448 | 129.66% |
| DJT250117C00055000 | 2024-07-05 2:59PM EDT | 55.00 | 4.95 | 4.75 | 5.40 | -0.55 | -10.00% | 22 | 1,078 | 125.81% |
| DJT250117C00057500 | 2024-06-28 3:11PM EDT | 57.50 | 5.55 | 4.70 | 6.10 | 0.00 | - | 1 | 115 | 133.37% |
| DJT250117C00060000 | 2024-07-05 3:53PM EDT | 60.00 | 4.80 | 4.65 | 5.65 | -0.65 | -11.93% | 12 | 4,288 | 133.79% |
| DJT250117C00062500 | 2024-06-28 12:38PM EDT | 62.50 | 4.70 | 4.30 | 5.50 | -0.97 | -17.11% | 8 | 106 | 133.98% |
| DJT250117C00065000 | 2024-07-05 2:37PM EDT | 65.00 | 4.51 | 4.20 | 5.30 | -0.74 | -14.10% | 11 | 1,413 | 135.18% |
| DJT250117C00067500 | 2024-07-02 1:51PM EDT | 67.50 | 4.63 | 4.00 | 5.25 | 0.00 | - | 3 | 37 | 136.52% |
| DJT250117C00070000 | 2024-07-05 12:41PM EDT | 70.00 | 4.00 | 3.85 | 5.05 | -0.66 | -14.16% | 7 | 1,447 | 137.06% |
| DJT250117C00072500 | 2024-07-01 1:32PM EDT | 72.50 | 4.90 | 3.75 | 5.75 | 0.00 | - | 1 | 60 | 143.41% |
| DJT250117C00075000 | 2024-07-05 1:35PM EDT | 75.00 | 4.15 | 3.85 | 4.70 | +0.15 | +3.75% | 3 | 220 | 139.92% |
| DJT250117C00080000 | 2024-07-05 12:28PM EDT | 80.00 | 3.52 | 3.40 | 4.45 | -0.45 | -11.34% | 6 | 620 | 140.01% |
| DJT250117C00085000 | 2024-07-05 12:22PM EDT | 85.00 | 3.40 | 3.20 | 4.30 | -0.63 | -15.63% | 7 | 443 | 141.94% |
| DJT250117C00090000 | 2024-07-05 12:10PM EDT | 90.00 | 3.08 | 2.89 | 4.10 | -0.22 | -6.67% | 16 | 546 | 142.38% |
| DJT250117C00095000 | 2024-07-02 1:58PM EDT | 95.00 | 3.20 | 2.73 | 3.85 | 0.00 | - | 1 | 131 | 143.14% |
| DJT250117C00100000 | 2024-07-05 3:49PM EDT | 100.00 | 2.86 | 2.85 | 3.05 | -0.30 | -9.49% | 12 | 3,218 | 141.60% |
| DJT250117C00105000 | 2024-07-05 11:22AM EDT | 105.00 | 2.70 | 2.55 | 3.55 | -0.29 | -9.70% | 1 | 22 | 146.19% |
| DJT250117C00110000 | 2024-07-02 11:26AM EDT | 110.00 | 2.85 | 2.08 | 3.50 | 0.00 | - | 3 | 47 | 145.29% |
| DJT250117C00115000 | 2024-07-05 3:02PM EDT | 115.00 | 2.40 | 2.03 | 2.75 | -0.26 | -9.77% | 24 | 2,157 | 141.80% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT250117P00002500 | 2024-07-05 3:07PM EDT | 2.50 | 0.18 | 0.18 | 0.19 | -0.02 | -10.00% | 382 | 31,711 | 196.88% |
| DJT250117P00005000 | 2024-07-05 1:18PM EDT | 5.00 | 0.60 | 0.54 | 0.74 | -0.08 | -11.76% | 76 | 3,717 | 185.35% |
| DJT250117P00007500 | 2024-07-03 10:40AM EDT | 7.50 | 1.20 | 1.21 | 1.47 | 0.00 | - | 2 | 1,216 | 180.18% |
| DJT250117P00010000 | 2024-07-05 3:57PM EDT | 10.00 | 2.07 | 1.92 | 2.20 | +0.07 | +3.50% | 17 | 6,394 | 170.41% |
| DJT250117P00012500 | 2024-07-05 9:30AM EDT | 12.50 | 3.30 | 2.93 | 3.40 | +0.20 | +6.45% | 1 | 1,377 | 170.26% |
| DJT250117P00015000 | 2024-07-05 2:24PM EDT | 15.00 | 4.45 | 4.15 | 4.75 | +0.20 | +4.71% | 77 | 3,266 | 170.61% |
| DJT250117P00016000 | 2024-06-26 10:31AM EDT | 16.00 | 5.00 | 4.70 | 6.35 | +0.17 | +3.52% | 2 | 26 | 182.08% |
| DJT250117P00017500 | 2024-07-05 3:24PM EDT | 17.50 | 5.90 | 5.55 | 7.25 | -0.20 | -3.28% | 1 | 1,024 | 181.59% |
| DJT250117P00019000 | 2024-06-26 3:44PM EDT | 19.00 | 5.98 | 6.45 | 7.00 | 0.00 | - | 10 | 35 | 170.07% |
| DJT250117P00020000 | 2024-07-05 12:53PM EDT | 20.00 | 7.25 | 7.05 | 7.55 | +0.05 | +0.69% | 12 | 1,781 | 169.31% |
| DJT250117P00021000 | 2024-07-05 10:45AM EDT | 21.00 | 8.04 | 7.70 | 8.85 | +0.69 | +9.39% | 5 | 251 | 175.29% |
| DJT250117P00022500 | 2024-07-03 10:48AM EDT | 22.50 | 8.54 | 8.70 | 9.90 | 0.00 | - | 1 | 716 | 175.88% |
| DJT250117P00024000 | 2024-06-24 1:07PM EDT | 24.00 | 10.10 | 9.75 | 11.00 | 0.00 | - | 2 | 4 | 176.76% |
| DJT250117P00025000 | 2024-07-05 11:52AM EDT | 25.00 | 10.83 | 10.60 | 11.20 | +0.53 | +5.15% | 174 | 1,109 | 174.07% |
| DJT250117P00026000 | 2024-07-05 9:46AM EDT | 26.00 | 11.64 | 11.30 | 11.80 | +0.54 | +4.86% | 300 | 1,526 | 173.29% |
| DJT250117P00027500 | 2024-07-05 3:40PM EDT | 27.50 | 13.30 | 12.40 | 13.40 | +1.00 | +8.13% | 2 | 46 | 177.42% |
| DJT250117P00029000 | 2024-07-03 10:58AM EDT | 29.00 | 13.40 | 13.40 | 14.65 | +0.35 | +2.68% | 1 | 731 | 177.76% |
| DJT250117P00030000 | 2024-07-05 3:32PM EDT | 30.00 | 14.44 | 14.15 | 15.65 | +0.79 | +5.79% | 3 | 1,724 | 179.64% |
| DJT250117P00031000 | 2024-07-02 12:25PM EDT | 31.00 | 14.90 | 15.00 | 16.45 | 0.00 | - | 201 | 689 | 180.62% |
| DJT250117P00032500 | 2024-07-03 10:48AM EDT | 32.50 | 15.67 | 16.20 | 17.65 | 0.00 | - | 1 | 84 | 181.32% |
| DJT250117P00034000 | 2024-07-05 12:18PM EDT | 34.00 | 17.90 | 17.40 | 18.90 | +1.95 | +12.23% | 1 | 40 | 182.13% |
| DJT250117P00035000 | 2024-07-05 9:33AM EDT | 35.00 | 18.25 | 18.25 | 19.10 | -0.05 | -0.27% | 1 | 812 | 178.61% |
| DJT250117P00036000 | 2024-06-28 3:35PM EDT | 36.00 | 19.10 | 18.95 | 20.65 | 0.00 | - | 173 | 83 | 183.08% |
| DJT250117P00037500 | 2024-07-05 9:48AM EDT | 37.50 | 21.00 | 20.00 | 21.85 | +1.70 | +8.81% | 2 | 129 | 182.08% |
| DJT250117P00039000 | 2024-06-26 10:12AM EDT | 39.00 | 21.00 | 21.35 | 23.40 | 0.00 | - | 1 | 13 | 185.21% |
| DJT250117P00040000 | 2024-07-02 1:52PM EDT | 40.00 | 21.77 | 22.40 | 23.85 | 0.00 | - | 2 | 1,414 | 184.33% |
| DJT250117P00041000 | 2024-05-17 2:35PM EDT | 41.00 | 25.40 | 22.05 | 26.00 | 0.00 | - | 2 | 10 | 185.35% |
| DJT250117P00042500 | 2024-06-28 12:18PM EDT | 42.50 | 23.50 | 24.30 | 26.30 | 0.00 | - | 1 | 89 | 185.79% |
| DJT250117P00044000 | 2024-06-24 11:53AM EDT | 44.00 | 28.05 | 25.40 | 28.30 | 0.00 | - | 10 | 23 | 189.58% |
| DJT250117P00045000 | 2024-07-01 3:36PM EDT | 45.00 | 26.01 | 26.50 | 28.75 | 0.00 | - | 2 | 433 | 188.75% |
| DJT250117P00046000 | 2024-06-10 1:24PM EDT | 46.00 | 29.40 | 27.15 | 30.30 | 0.00 | - | 17 | 31 | 191.94% |
| DJT250117P00047500 | 2024-06-27 1:35PM EDT | 47.50 | 27.34 | 28.95 | 30.50 | 0.00 | - | 100 | 265 | 188.53% |
| DJT250117P00049000 | 2024-06-17 3:47PM EDT | 49.00 | 32.60 | 30.20 | 32.15 | 0.00 | - | 5 | 17 | 190.60% |
| DJT250117P00050000 | 2024-07-05 3:19PM EDT | 50.00 | 31.60 | 31.10 | 32.95 | +1.60 | +5.33% | 5 | 1,212 | 190.48% |
| DJT250117P00052500 | 2024-06-26 1:16PM EDT | 52.50 | 31.78 | 33.30 | 35.40 | 0.00 | - | 20 | 26 | 192.48% |
| DJT250117P00055000 | 2024-06-27 10:58AM EDT | 55.00 | 33.00 | 35.55 | 37.90 | 0.00 | - | 1 | 549 | 194.82% |
| DJT250117P00057500 | 2024-06-26 1:16PM EDT | 57.50 | 36.13 | 37.80 | 39.50 | 0.00 | - | 20 | 25 | 191.53% |
| DJT250117P00060000 | 2024-06-26 3:53PM EDT | 60.00 | 38.00 | 39.90 | 41.80 | 0.00 | - | 2 | 280 | 191.38% |
| DJT250117P00062500 | 2024-05-03 1:23PM EDT | 62.50 | 47.30 | 41.45 | 45.40 | 0.00 | - | 1 | 3 | 195.53% |
| DJT250117P00065000 | 2024-07-05 9:43AM EDT | 65.00 | 44.81 | 44.70 | 46.40 | +2.81 | +6.69% | 1 | 238 | 194.17% |
| DJT250117P00067500 | 2024-06-25 11:55AM EDT | 67.50 | 45.95 | 47.10 | 48.75 | 0.00 | - | 4 | 10 | 195.61% |
| DJT250117P00070000 | 2024-07-02 1:52PM EDT | 70.00 | 49.27 | 49.25 | 51.05 | 0.00 | - | 1 | 59 | 195.14% |
| DJT250117P00075000 | 2024-06-24 1:27PM EDT | 75.00 | 53.00 | 54.20 | 55.75 | 0.00 | - | 1 | 35 | 198.27% |
| DJT250117P00080000 | 2024-06-10 2:48PM EDT | 80.00 | 59.25 | 58.65 | 60.45 | 0.00 | - | 125 | 214 | 198.05% |
| DJT250117P00085000 | 2024-06-25 11:02AM EDT | 85.00 | 62.30 | 63.25 | 65.85 | 0.00 | - | 2 | 177 | 202.42% |
| DJT250117P00090000 | 2024-05-20 9:38AM EDT | 90.00 | 70.05 | 70.00 | 73.45 | 0.00 | - | 1 | 102 | 232.15% |
| DJT250117P00095000 | 2024-06-27 12:33PM EDT | 95.00 | 69.00 | 72.85 | 74.95 | 0.00 | - | 2 | 54 | 202.64% |
| DJT250117P00100000 | 2024-07-01 3:32PM EDT | 100.00 | 76.50 | 76.75 | 79.90 | 0.00 | - | 1 | 636 | 199.39% |
| DJT250117P00105000 | 2024-06-27 12:34PM EDT | 105.00 | 78.40 | 81.55 | 84.25 | 0.00 | - | 26 | 166 | 197.66% |
| DJT250117P00110000 | 2024-06-27 12:53PM EDT | 110.00 | 83.50 | 86.55 | 89.75 | 0.00 | - | 52 | 30 | 203.74% |
| DJT250117P00115000 | 2024-07-03 11:00AM EDT | 115.00 | 90.35 | 90.90 | 93.95 | 0.00 | - | 2 | 513 | 198.02% |
© 2024 Yahoo. All rights reserved.