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 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT260116C00002500 | 2024-07-01 2:25PM EDT | 2.50 | 31.00 | 24.00 | 29.00 | 0.00 | - | 1 | 2 | 368.75% |
| DJT260116C00005000 | 2024-05-07 3:51PM EDT | 5.00 | 42.50 | 38.50 | 43.50 | 0.00 | - | 10 | 2 | 0.00% |
| DJT260116C00007500 | 2024-06-05 12:04PM EDT | 7.50 | 37.98 | 19.70 | 22.85 | 0.00 | - | 10 | 0 | 101.86% |
| DJT260116C00010000 | 2024-07-05 12:18PM EDT | 10.00 | 19.50 | 17.10 | 21.20 | -2.50 | -11.36% | 2 | 34 | 100.17% |
| DJT260116C00012500 | 2024-07-02 11:08AM EDT | 12.50 | 20.90 | 16.10 | 18.75 | 0.00 | - | 1 | 9 | 57.67% |
| DJT260116C00015000 | 2024-07-05 2:58PM EDT | 15.00 | 16.00 | 14.70 | 17.40 | -2.30 | -12.57% | 1 | 35 | 65.53% |
| DJT260116C00017500 | 2024-07-02 9:51AM EDT | 17.50 | 17.25 | 13.40 | 16.90 | 0.00 | - | 1 | 16 | 73.27% |
| DJT260116C00020000 | 2024-07-05 3:29PM EDT | 20.00 | 14.00 | 13.00 | 16.35 | -1.85 | -11.67% | 23 | 1,313 | 81.49% |
| DJT260116C00022500 | 2024-06-28 10:33AM EDT | 22.50 | 14.00 | 11.45 | 15.30 | -3.65 | -20.68% | 1 | 37 | 79.28% |
| DJT260116C00025000 | 2024-07-02 3:55PM EDT | 25.00 | 14.37 | 10.70 | 14.00 | 0.00 | - | 1 | 119 | 78.83% |
| DJT260116C00027500 | 2024-07-03 10:14AM EDT | 27.50 | 14.00 | 10.15 | 13.95 | 0.00 | - | 1 | 49 | 83.55% |
| DJT260116C00030000 | 2024-07-05 3:26PM EDT | 30.00 | 11.20 | 10.95 | 11.20 | -1.21 | -9.75% | 81 | 12,178 | 81.95% |
| DJT260116C00032500 | 2024-07-05 2:58PM EDT | 32.50 | 11.00 | 9.35 | 12.00 | -2.55 | -18.82% | 16 | 92 | 84.25% |
| DJT260116C00035000 | 2024-07-05 2:58PM EDT | 35.00 | 10.70 | 8.60 | 12.45 | -1.30 | -10.83% | 80 | 371 | 87.85% |
| DJT260116C00037500 | 2024-07-03 9:30AM EDT | 37.50 | 10.63 | 8.20 | 12.00 | 0.00 | - | 1 | 403 | 88.93% |
| DJT260116C00040000 | 2024-07-05 2:04PM EDT | 40.00 | 10.45 | 9.20 | 11.60 | -0.55 | -5.00% | 15 | 1,776 | 94.89% |
| DJT260116C00042500 | 2024-06-28 9:37AM EDT | 42.50 | 14.45 | 7.55 | 11.20 | 0.00 | - | 10 | 173 | 90.93% |
| DJT260116C00045000 | 2024-06-28 11:21AM EDT | 45.00 | 12.40 | 8.65 | 10.00 | 0.00 | - | 2 | 222 | 93.73% |
| DJT260116C00047500 | 2024-06-27 1:35PM EDT | 47.50 | 12.54 | 6.35 | 10.45 | 0.00 | - | 100 | 186 | 90.11% |
| DJT260116C00050000 | 2024-07-05 2:58PM EDT | 50.00 | 8.80 | 8.15 | 9.00 | -1.00 | -10.20% | 8 | 804 | 94.03% |
| DJT260116C00052500 | 2024-06-28 12:09PM EDT | 52.50 | 10.00 | 6.35 | 10.00 | 0.00 | - | 3 | 129 | 93.74% |
| DJT260116C00055000 | 2024-07-02 2:51PM EDT | 55.00 | 8.40 | 7.50 | 9.65 | 0.00 | - | 1 | 516 | 98.85% |
| DJT260116C00057500 | 2024-07-01 12:27PM EDT | 57.50 | 10.15 | 5.65 | 9.45 | 0.00 | - | 1 | 84 | 93.91% |
| DJT260116C00060000 | 2024-07-05 9:31AM EDT | 60.00 | 7.33 | 5.75 | 9.20 | -1.02 | -12.22% | 5 | 156 | 95.45% |
| DJT260116C00062500 | 2024-06-24 11:31AM EDT | 62.50 | 6.17 | 5.20 | 8.85 | 0.00 | - | 1 | 456 | 94.25% |
| DJT260116C00065000 | 2024-07-05 3:49PM EDT | 65.00 | 6.70 | 5.75 | 7.20 | -0.96 | -12.53% | 1 | 126 | 92.25% |
| DJT260116C00067500 | 2024-06-24 12:08PM EDT | 67.50 | 7.00 | 5.05 | 8.45 | 0.00 | - | 1 | 65 | 95.90% |
| DJT260116C00070000 | 2024-06-28 10:20AM EDT | 70.00 | 9.00 | 6.15 | 7.45 | 0.00 | - | 1 | 382 | 97.90% |
| DJT260116C00072500 | 2024-06-21 10:05AM EDT | 72.50 | 3.29 | 3.25 | 8.00 | 0.00 | - | 11 | 33 | 91.17% |
| DJT260116C00075000 | 2024-07-05 12:59PM EDT | 75.00 | 6.20 | 5.75 | 7.20 | -0.60 | -8.82% | 5 | 562 | 98.68% |
| DJT260116C00080000 | 2024-07-05 12:40PM EDT | 80.00 | 5.45 | 4.60 | 5.90 | -1.05 | -16.15% | 3 | 211 | 92.74% |
| DJT260116C00085000 | 2024-07-05 3:51PM EDT | 85.00 | 5.45 | 3.55 | 7.15 | -2.79 | -33.86% | 1 | 11 | 96.02% |
| DJT260116C00090000 | 2024-06-26 3:34PM EDT | 90.00 | 7.57 | 2.86 | 6.75 | 0.00 | - | 72 | 271 | 94.37% |
| DJT260116C00095000 | 2024-06-20 10:09AM EDT | 95.00 | 2.80 | 3.50 | 6.70 | 0.00 | - | 1 | 51 | 98.75% |
| DJT260116C00100000 | 2024-07-01 1:35PM EDT | 100.00 | 6.00 | 2.83 | 6.40 | 0.00 | - | 1 | 428 | 97.17% |
| DJT260116C00105000 | 2024-07-03 12:53PM EDT | 105.00 | 5.08 | 3.50 | 6.30 | 0.00 | - | 1 | 112 | 101.23% |
| DJT260116C00110000 | 2024-07-03 12:53PM EDT | 110.00 | 4.81 | 3.00 | 5.85 | 0.00 | - | 1 | 315 | 99.43% |
| DJT260116C00115000 | 2024-07-05 10:01AM EDT | 115.00 | 3.70 | 3.10 | 4.95 | -0.65 | -14.94% | 11 | 1,239 | 97.97% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT260116P00002500 | 2024-07-05 2:11PM EDT | 2.50 | 0.62 | 0.60 | 0.61 | +0.04 | +6.90% | 5 | 5,914 | 158.01% |
| DJT260116P00005000 | 2024-07-05 12:04PM EDT | 5.00 | 1.55 | 1.48 | 1.59 | +0.10 | +6.90% | 2 | 1,552 | 148.24% |
| DJT260116P00007500 | 2024-07-05 12:44PM EDT | 7.50 | 2.53 | 2.50 | 2.60 | -0.07 | -2.69% | 30 | 431 | 139.80% |
| DJT260116P00010000 | 2024-07-05 3:57PM EDT | 10.00 | 3.65 | 3.55 | 3.75 | +0.05 | +1.39% | 12 | 1,095 | 133.25% |
| DJT260116P00012500 | 2024-07-05 1:27PM EDT | 12.50 | 5.32 | 4.80 | 5.25 | +0.44 | +9.02% | 1 | 176 | 131.25% |
| DJT260116P00015000 | 2024-07-02 12:52PM EDT | 15.00 | 6.35 | 6.20 | 7.00 | 0.00 | - | 2 | 403 | 131.01% |
| DJT260116P00017500 | 2024-07-01 3:32PM EDT | 17.50 | 8.00 | 7.75 | 9.10 | 0.00 | - | 14 | 437 | 132.86% |
| DJT260116P00020000 | 2024-07-05 12:53PM EDT | 20.00 | 9.95 | 9.35 | 10.70 | +0.29 | +3.00% | 11 | 1,330 | 130.76% |
| DJT260116P00022500 | 2024-07-05 1:33PM EDT | 22.50 | 12.00 | 10.90 | 12.15 | +0.71 | +6.29% | 1 | 162 | 127.17% |
| DJT260116P00025000 | 2024-07-05 1:16PM EDT | 25.00 | 13.05 | 12.90 | 14.35 | +0.30 | +2.35% | 10 | 153 | 129.65% |
| DJT260116P00027500 | 2024-07-01 11:35AM EDT | 27.50 | 14.79 | 13.30 | 17.20 | 0.00 | - | 2 | 59 | 126.73% |
| DJT260116P00030000 | 2024-07-05 12:54PM EDT | 30.00 | 17.00 | 15.75 | 18.25 | +0.10 | +0.59% | 2 | 322 | 124.85% |
| DJT260116P00032500 | 2024-07-01 3:51PM EDT | 32.50 | 18.71 | 18.00 | 21.25 | 0.00 | - | 14 | 40 | 130.64% |
| DJT260116P00035000 | 2024-07-05 12:27PM EDT | 35.00 | 21.11 | 19.55 | 22.95 | +0.58 | +2.83% | 2 | 254 | 127.01% |
| DJT260116P00037500 | 2024-07-05 1:10PM EDT | 37.50 | 23.45 | 22.15 | 25.30 | +0.75 | +3.30% | 1 | 26 | 130.59% |
| DJT260116P00040000 | 2024-07-03 10:26AM EDT | 40.00 | 24.30 | 23.55 | 26.60 | 0.00 | - | 11 | 182 | 124.45% |
| DJT260116P00042500 | 2024-06-24 12:15PM EDT | 42.50 | 27.15 | 25.55 | 29.10 | 0.00 | - | 2 | 23 | 125.65% |
| DJT260116P00045000 | 2024-06-28 9:34AM EDT | 45.00 | 27.25 | 27.30 | 30.00 | 0.00 | - | 1 | 335 | 119.43% |
| DJT260116P00047500 | 2024-06-27 1:35PM EDT | 47.50 | 29.76 | 29.75 | 32.90 | 0.00 | - | 100 | 294 | 123.56% |
| DJT260116P00050000 | 2024-07-05 2:26PM EDT | 50.00 | 33.28 | 32.10 | 35.20 | +1.28 | +4.00% | 7 | 607 | 124.81% |
| DJT260116P00052500 | 2024-07-05 1:09PM EDT | 52.50 | 36.00 | 34.55 | 37.70 | +3.85 | +11.98% | 1 | 39 | 127.01% |
| DJT260116P00055000 | 2024-07-03 9:49AM EDT | 55.00 | 37.90 | 37.05 | 39.45 | 0.00 | - | 10 | 139 | 126.47% |
| DJT260116P00057500 | 2024-06-21 2:45PM EDT | 57.50 | 42.40 | 38.60 | 41.90 | 0.00 | - | 2 | 23 | 124.89% |
| DJT260116P00060000 | 2024-07-03 9:30AM EDT | 60.00 | 41.52 | 41.10 | 43.75 | 0.00 | - | 4 | 551 | 124.54% |
| DJT260116P00062500 | 2024-05-17 2:44PM EDT | 62.50 | 47.35 | 43.35 | 47.50 | 0.00 | - | 1 | 1 | 130.08% |
| DJT260116P00065000 | 2024-06-17 11:10AM EDT | 65.00 | 48.00 | 45.15 | 48.75 | 0.00 | - | 1 | 19 | 124.83% |
| DJT260116P00067500 | 2024-07-05 1:08PM EDT | 67.50 | 49.75 | 47.20 | 51.20 | -1.00 | -1.97% | 1 | 3 | 124.76% |
| DJT260116P00070000 | 2024-06-27 10:09AM EDT | 70.00 | 49.02 | 49.65 | 53.20 | 0.00 | - | 10 | 30 | 124.44% |
| DJT260116P00072500 | 2024-06-03 10:38AM EDT | 72.50 | 55.34 | 50.10 | 54.35 | 0.00 | - | 1 | 11 | 114.11% |
| DJT260116P00075000 | 2024-06-28 10:28AM EDT | 75.00 | 53.35 | 54.50 | 57.70 | 0.00 | - | 1 | 36 | 125.22% |
| DJT260116P00080000 | 2024-06-24 1:09PM EDT | 80.00 | 60.30 | 59.10 | 62.45 | 0.00 | - | 9 | 188 | 125.75% |
| DJT260116P00085000 | 2024-05-28 9:31AM EDT | 85.00 | 66.00 | 59.50 | 66.25 | 0.00 | - | 7 | 32 | 108.17% |
| DJT260116P00090000 | 2024-06-18 2:35PM EDT | 90.00 | 73.00 | 68.45 | 71.20 | 0.00 | - | 1 | 146 | 124.12% |
| DJT260116P00095000 | 2024-05-02 9:33AM EDT | 95.00 | 79.62 | 73.30 | 78.00 | 0.00 | - | 8 | 16 | 132.09% |
| DJT260116P00100000 | 2024-06-27 10:20AM EDT | 100.00 | 74.75 | 76.55 | 81.10 | 0.00 | - | 4 | 241 | 121.51% |
| DJT260116P00105000 | 2024-06-21 3:32PM EDT | 105.00 | 86.59 | 81.55 | 86.00 | 0.00 | - | 2 | 0 | 123.12% |
| DJT260116P00110000 | 2024-06-27 12:32PM EDT | 110.00 | 84.55 | 86.55 | 90.10 | 0.00 | - | 5 | 38 | 121.84% |
| DJT260116P00115000 | 2024-07-02 2:55PM EDT | 115.00 | 91.79 | 91.55 | 94.80 | 0.00 | - | 2 | 142 | 122.52% |
© 2024 Yahoo. All rights reserved.