NasdaqGM - Delayed Quote USD
Trump Media & Technology Group Corp. (DJT)
At close: October 22 at 4:00 PM EDT
After hours: October 22 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241115C00001000 | 10/16/2024 7:51 PM | 1 | 29.50 | 32.20 | 34.30 | 0.00 | 0.00% | 15 | 17 | 1,825.00% |
| DJT241115C00002000 | 10/16/2024 2:26 PM | 2 | 26.65 | 31.10 | 32.95 | 0.00 | 0.00% | 13 | 11 | 857.81% |
| DJT241115C00003000 | 10/22/2024 3:58 PM | 3 | 31.00 | 29.35 | 31.95 | 2.30 | 8.01% | 1 | 1 | 702.34% |
| DJT241115C00005000 | 10/22/2024 4:21 PM | 5 | 29.00 | 28.90 | 30.05 | 5.00 | 20.83% | 2 | 36 | 367.19% |
| DJT241115C00006000 | 10/15/2024 7:11 PM | 6 | 21.49 | 27.30 | 29.10 | 0.00 | 0.00% | 2 | 18 | 515.23% |
| DJT241115C00007000 | 10/10/2024 5:20 PM | 7 | 16.80 | 27.00 | 28.05 | 0.00 | 0.00% | 2 | 33 | 327.34% |
| DJT241115C00008000 | 10/22/2024 7:59 PM | 8 | 26.50 | 26.25 | 27.45 | 4.07 | 18.15% | 1 | 23 | 384.38% |
| DJT241115C00009000 | 10/22/2024 3:31 PM | 9 | 24.70 | 25.15 | 26.15 | 0.20 | 0.82% | 3 | 19 | 312.50% |
| DJT241115C00010000 | 10/22/2024 3:58 PM | 10 | 24.30 | 24.35 | 25.60 | 2.70 | 12.50% | 2 | 237 | 347.85% |
| DJT241115C00011000 | 10/22/2024 7:22 PM | 11 | 23.50 | 23.45 | 24.80 | 2.58 | 12.33% | 28 | 321 | 342.97% |
| DJT241115C00012000 | 10/22/2024 2:00 PM | 12 | 21.93 | 22.60 | 23.00 | 2.03 | 10.20% | 30 | 556 | 275.39% |
| DJT241115C00013000 | 10/22/2024 7:57 PM | 13 | 22.07 | 21.80 | 22.55 | 3.07 | 16.16% | 148 | 637 | 302.93% |
| DJT241115C00014000 | 10/22/2024 6:06 PM | 14 | 21.00 | 20.80 | 21.60 | 2.50 | 13.51% | 11 | 893 | 285.16% |
| DJT241115C00015000 | 10/22/2024 7:40 PM | 15 | 20.00 | 20.20 | 21.05 | 2.40 | 13.64% | 56 | 1,297 | 303.52% |
| DJT241115C00016000 | 10/22/2024 5:00 PM | 16 | 18.50 | 19.50 | 20.00 | 1.70 | 10.12% | 34 | 940 | 293.36% |
| DJT241115C00017500 | 10/22/2024 6:49 PM | 17.5 | 17.86 | 17.80 | 19.45 | 2.68 | 17.65% | 29 | 1,013 | 290.43% |
| DJT241115C00019000 | 10/22/2024 5:25 PM | 19 | 16.66 | 16.75 | 18.25 | 1.51 | 9.97% | 29 | 583 | 284.77% |
| DJT241115C00020000 | 10/22/2024 7:56 PM | 20 | 16.86 | 16.40 | 17.20 | 2.09 | 14.15% | 204 | 4,981 | 282.62% |
| DJT241115C00021000 | 10/22/2024 5:49 PM | 21 | 15.40 | 15.55 | 17.20 | 1.52 | 10.95% | 27 | 1,322 | 292.97% |
| DJT241115C00022500 | 10/22/2024 4:36 PM | 22.5 | 15.10 | 14.90 | 16.15 | 2.10 | 16.15% | 10 | 953 | 294.73% |
| DJT241115C00024000 | 10/22/2024 6:21 PM | 24 | 13.85 | 13.85 | 14.85 | 1.55 | 12.60% | 6 | 575 | 280.71% |
| DJT241115C00025000 | 10/22/2024 7:55 PM | 25 | 13.78 | 13.65 | 14.45 | 1.83 | 15.31% | 2,726 | 31,091 | 290.33% |
| DJT241115C00026000 | 10/22/2024 7:56 PM | 26 | 13.35 | 12.90 | 13.55 | 2.20 | 19.73% | 167 | 923 | 278.52% |
| DJT241115C00027500 | 10/22/2024 7:57 PM | 27.5 | 12.56 | 12.00 | 13.35 | 1.85 | 17.27% | 45 | 686 | 285.55% |
| DJT241115C00029000 | 10/22/2024 7:27 PM | 29 | 11.80 | 11.65 | 12.30 | 1.59 | 15.57% | 36 | 852 | 285.25% |
| DJT241115C00030000 | 10/22/2024 7:59 PM | 30 | 11.35 | 11.15 | 11.40 | 1.60 | 16.41% | 472 | 11,408 | 276.56% |
| DJT241115C00031000 | 10/22/2024 6:34 PM | 31 | 10.46 | 10.00 | 11.25 | 0.96 | 10.11% | 61 | 508 | 269.39% |
| DJT241115C00032500 | 10/22/2024 7:57 PM | 32.5 | 10.36 | 9.95 | 10.60 | 1.53 | 17.33% | 227 | 1,357 | 277.64% |
| DJT241115C00034000 | 10/22/2024 7:59 PM | 34 | 9.66 | 9.30 | 9.90 | 0.91 | 10.40% | 1,863 | 559 | 274.37% |
| DJT241115C00035000 | 10/22/2024 7:56 PM | 35 | 9.33 | 9.10 | 9.45 | 1.23 | 15.19% | 2,203 | 30,562 | 275.44% |
| DJT241115C00036000 | 10/22/2024 7:53 PM | 36 | 8.87 | 8.65 | 9.10 | 1.20 | 15.65% | 144 | 556 | 273.83% |
| DJT241115C00037500 | 10/22/2024 5:38 PM | 37.5 | 8.00 | 7.65 | 8.70 | 0.70 | 9.59% | 52 | 606 | 267.77% |
| DJT241115C00039000 | 10/22/2024 7:33 PM | 39 | 7.90 | 7.65 | 8.15 | 0.95 | 13.67% | 31 | 555 | 273.24% |
| DJT241115C00040000 | 10/22/2024 7:59 PM | 40 | 7.70 | 7.50 | 7.80 | 0.85 | 12.41% | 1,306 | 15,152 | 274.41% |
| DJT241115C00041000 | 10/22/2024 6:06 PM | 41 | 7.39 | 6.75 | 7.50 | 0.90 | 13.87% | 34 | 340 | 267.38% |
| DJT241115C00042500 | 10/22/2024 6:01 PM | 42.5 | 6.72 | 6.70 | 7.45 | 0.40 | 6.33% | 31 | 629 | 277.34% |
| DJT241115C00044000 | 10/22/2024 7:56 PM | 44 | 6.56 | 6.30 | 6.90 | 0.66 | 11.19% | 66 | 418 | 274.46% |
| DJT241115C00045000 | 10/22/2024 7:45 PM | 45 | 6.35 | 6.00 | 6.45 | 0.60 | 10.43% | 274 | 4,477 | 270.51% |
| DJT241115C00046000 | 10/22/2024 7:39 PM | 46 | 5.90 | 5.80 | 6.45 | 0.47 | 8.66% | 96 | 159 | 274.12% |
| DJT241115C00047500 | 10/22/2024 7:21 PM | 47.5 | 5.55 | 5.20 | 6.45 | 0.27 | 5.11% | 72 | 279 | 274.76% |
| DJT241115C00049000 | 10/22/2024 7:01 PM | 49 | 5.10 | 5.20 | 5.50 | 0.10 | 2.00% | 110 | 281 | 269.82% |
| DJT241115C00050000 | 10/22/2024 7:59 PM | 50 | 5.25 | 4.95 | 5.30 | 0.40 | 8.25% | 1,996 | 10,938 | 268.85% |
| DJT241115C00055000 | 10/22/2024 7:45 PM | 55 | 4.23 | 4.25 | 4.45 | 0.21 | 5.22% | 263 | 1,182 | 271.00% |
| DJT241115C00057500 | 10/22/2024 7:57 PM | 57.5 | 3.95 | 3.60 | 4.05 | 0.30 | 8.22% | 31 | 422 | 266.06% |
| DJT241115C00060000 | 10/22/2024 7:55 PM | 60 | 3.55 | 3.50 | 3.70 | 0.11 | 3.20% | 633 | 4,881 | 269.24% |
| DJT241115C00062500 | 10/22/2024 4:58 PM | 62.5 | 3.25 | 3.10 | 3.40 | 0.07 | 2.20% | 6 | 422 | 267.48% |
| DJT241115C00065000 | 10/22/2024 7:55 PM | 65 | 3.03 | 2.56 | 3.40 | -0.02 | -0.66% | 150 | 829 | 267.43% |
| DJT241115C00067500 | 10/22/2024 4:13 PM | 67.5 | 2.82 | 2.53 | 3.35 | 0.10 | 3.68% | 28 | 238 | 274.41% |
| DJT241115C00070000 | 10/22/2024 7:59 PM | 70 | 2.55 | 2.29 | 2.70 | 0.09 | 3.66% | 487 | 1,691 | 266.60% |
| DJT241115C00072500 | 10/22/2024 6:14 PM | 72.5 | 2.24 | 2.27 | 2.57 | -0.12 | -5.08% | 9 | 269 | 271.24% |
| DJT241115C00075000 | 10/22/2024 7:58 PM | 75 | 2.15 | 1.97 | 2.35 | 0.00 | 0.00% | 129 | 2,689 | 268.36% |
| DJT241115C00080000 | 10/22/2024 7:58 PM | 80 | 1.85 | 1.57 | 1.99 | -0.10 | -5.13% | 563 | 1,172 | 265.82% |
| DJT241115C00085000 | 10/22/2024 7:59 PM | 85 | 1.60 | 1.43 | 1.73 | -0.12 | -6.98% | 115 | 438 | 268.56% |
| DJT241115C00090000 | 10/22/2024 7:58 PM | 90 | 1.40 | 1.21 | 1.45 | -0.08 | -5.41% | 133 | 506 | 267.29% |
| DJT241115C00095000 | 10/22/2024 7:58 PM | 95 | 1.22 | 1.10 | 1.22 | -0.09 | -6.87% | 91 | 288 | 268.07% |
| DJT241115C00100000 | 10/22/2024 7:57 PM | 100 | 1.09 | 1.00 | 1.28 | -0.07 | -6.03% | 759 | 3,072 | 275.98% |
| DJT241115C00105000 | 10/22/2024 6:46 PM | 105 | 0.86 | 0.80 | 0.98 | -0.14 | -14.00% | 64 | 605 | 269.43% |
| DJT241115C00110000 | 10/22/2024 7:34 PM | 110 | 0.75 | 0.53 | 0.87 | -0.17 | -18.48% | 233 | 1,104 | 264.06% |
| DJT241115C00115000 | 10/22/2024 7:59 PM | 115 | 0.77 | 0.72 | 0.82 | 0.00 | 0.00% | 2,453 | 9,963 | 276.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241115P00001000 | 10/22/2024 3:26 PM | 1 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 102 | 2,911 | 562.50% |
| DJT241115P00002000 | 10/22/2024 6:07 PM | 2 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 258 | 3,159 | 487.50% |
| DJT241115P00003000 | 10/22/2024 7:43 PM | 3 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 173 | 3,183 | 440.63% |
| DJT241115P00004000 | 10/22/2024 6:40 PM | 4 | 0.06 | 0.08 | 0.09 | -0.04 | -40.00% | 330 | 1,077 | 410.94% |
| DJT241115P00005000 | 10/22/2024 7:49 PM | 5 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 995 | 7,602 | 389.06% |
| DJT241115P00006000 | 10/22/2024 7:45 PM | 6 | 0.18 | 0.17 | 0.19 | -0.05 | -21.74% | 584 | 1,700 | 377.34% |
| DJT241115P00007000 | 10/22/2024 6:49 PM | 7 | 0.24 | 0.20 | 0.25 | -0.11 | -31.43% | 10,826 | 41,127 | 359.38% |
| DJT241115P00008000 | 10/22/2024 7:28 PM | 8 | 0.34 | 0.31 | 0.36 | -0.10 | -22.73% | 105 | 2,747 | 357.81% |
| DJT241115P00009000 | 10/22/2024 7:40 PM | 9 | 0.41 | 0.35 | 0.43 | -0.14 | -25.45% | 25 | 958 | 341.02% |
| DJT241115P00010000 | 10/22/2024 7:42 PM | 10 | 0.53 | 0.51 | 0.53 | -0.13 | -19.70% | 834 | 5,531 | 337.89% |
| DJT241115P00011000 | 10/22/2024 7:19 PM | 11 | 0.66 | 0.63 | 0.67 | -0.15 | -18.52% | 178 | 1,273 | 331.84% |
| DJT241115P00012000 | 10/22/2024 7:55 PM | 12 | 0.79 | 0.77 | 0.81 | -0.28 | -26.17% | 10,452 | 41,693 | 325.59% |
| DJT241115P00013000 | 10/22/2024 7:54 PM | 13 | 0.96 | 0.90 | 0.98 | -0.22 | -18.64% | 301 | 2,328 | 319.14% |
| DJT241115P00014000 | 10/22/2024 7:55 PM | 14 | 1.15 | 1.13 | 1.17 | -0.25 | -17.86% | 261 | 2,447 | 317.29% |
| DJT241115P00015000 | 10/22/2024 7:56 PM | 15 | 1.36 | 1.33 | 1.40 | -0.32 | -19.05% | 577 | 6,049 | 314.06% |
| DJT241115P00016000 | 10/22/2024 7:54 PM | 16 | 1.60 | 1.55 | 1.62 | -0.42 | -20.79% | 375 | 2,031 | 309.86% |
| DJT241115P00017500 | 10/22/2024 7:55 PM | 17.5 | 2.15 | 1.95 | 2.09 | -0.30 | -12.24% | 395 | 1,065 | 308.40% |
| DJT241115P00019000 | 10/22/2024 7:38 PM | 19 | 2.45 | 2.40 | 2.53 | -0.54 | -18.06% | 480 | 926 | 304.59% |
| DJT241115P00020000 | 10/22/2024 7:57 PM | 20 | 2.75 | 2.73 | 2.79 | -0.65 | -19.12% | 1,032 | 9,511 | 300.88% |
| DJT241115P00021000 | 10/22/2024 7:50 PM | 21 | 2.82 | 3.05 | 3.10 | -1.03 | -26.75% | 190 | 688 | 297.36% |
| DJT241115P00022500 | 10/22/2024 7:55 PM | 22.5 | 3.65 | 3.60 | 3.70 | -0.98 | -21.17% | 70 | 731 | 295.41% |
| DJT241115P00024000 | 10/22/2024 7:56 PM | 24 | 4.30 | 4.20 | 4.35 | -0.88 | -16.99% | 45 | 371 | 293.65% |
| DJT241115P00025000 | 10/22/2024 7:58 PM | 25 | 4.72 | 4.60 | 4.90 | -1.00 | -17.48% | 373 | 3,868 | 293.85% |
| DJT241115P00026000 | 10/22/2024 7:29 PM | 26 | 5.20 | 5.10 | 5.25 | -1.20 | -18.75% | 477 | 1,640 | 291.31% |
| DJT241115P00027500 | 10/22/2024 7:55 PM | 27.5 | 5.90 | 5.75 | 6.00 | -1.20 | -16.90% | 40 | 1,116 | 288.77% |
| DJT241115P00029000 | 10/22/2024 7:18 PM | 29 | 6.80 | 6.60 | 6.75 | -1.20 | -15.00% | 120 | 499 | 288.33% |
| DJT241115P00030000 | 10/22/2024 7:58 PM | 30 | 7.20 | 7.10 | 7.40 | -1.40 | -16.28% | 575 | 7,135 | 288.67% |
| DJT241115P00031000 | 10/22/2024 7:15 PM | 31 | 7.80 | 7.55 | 7.90 | -1.55 | -16.58% | 493 | 206 | 285.21% |
| DJT241115P00032500 | 10/22/2024 6:27 PM | 32.5 | 8.93 | 8.45 | 9.05 | -1.77 | -16.54% | 16 | 93 | 289.06% |
| DJT241115P00034000 | 10/22/2024 7:55 PM | 34 | 9.55 | 9.55 | 9.75 | -2.10 | -18.03% | 148 | 619 | 287.79% |
| DJT241115P00035000 | 10/22/2024 7:56 PM | 35 | 10.15 | 9.95 | 10.35 | -1.91 | -15.84% | 81 | 409 | 283.40% |
| DJT241115P00036000 | 10/22/2024 4:31 PM | 36 | 11.28 | 10.45 | 11.00 | -1.69 | -13.03% | 11 | 74 | 280.96% |
| DJT241115P00037500 | 10/22/2024 2:28 PM | 37.5 | 12.80 | 10.80 | 12.30 | -1.57 | -10.93% | 3 | 278 | 275.49% |
| DJT241115P00039000 | 10/16/2024 7:54 PM | 39 | 15.70 | 11.85 | 13.55 | 0.00 | 0.00% | 74 | 72 | 278.71% |
| DJT241115P00040000 | 10/22/2024 7:40 PM | 40 | 13.50 | 13.15 | 14.30 | -2.39 | -15.04% | 57 | 652 | 287.79% |
| DJT241115P00041000 | 10/22/2024 7:32 PM | 41 | 14.40 | 13.25 | 14.40 | -2.20 | -13.25% | 277 | 765 | 269.97% |
| DJT241115P00042500 | 10/22/2024 7:32 PM | 42.5 | 15.45 | 14.75 | 15.85 | -2.70 | -14.88% | 5 | 69 | 280.62% |
| DJT241115P00044000 | 10/22/2024 7:32 PM | 44 | 16.60 | 16.05 | 17.30 | -3.05 | -15.52% | 10 | 68 | 287.70% |
| DJT241115P00045000 | 10/22/2024 7:22 PM | 45 | 17.32 | 16.25 | 17.40 | -2.23 | -11.41% | 33 | 320 | 270.22% |
| DJT241115P00046000 | 10/21/2024 5:53 PM | 46 | 20.75 | 17.00 | 18.40 | 0.00 | 0.00% | 4 | 24 | 273.14% |
| DJT241115P00047500 | 10/22/2024 3:59 PM | 47.5 | 19.60 | 18.30 | 19.70 | -2.05 | -9.47% | 5 | 656 | 276.61% |
| DJT241115P00049000 | 10/22/2024 4:53 PM | 49 | 20.85 | 19.40 | 21.15 | -2.70 | -11.46% | 35 | 368 | 278.91% |
| DJT241115P00050000 | 10/22/2024 7:40 PM | 50 | 21.28 | 21.00 | 22.05 | -2.47 | -10.40% | 33 | 415 | 291.60% |
| DJT241115P00055000 | 10/22/2024 7:22 PM | 55 | 25.32 | 24.60 | 26.15 | -3.13 | -11.00% | 23 | 28 | 283.40% |
| DJT241115P00057500 | 10/21/2024 2:45 PM | 57.5 | 30.85 | 26.55 | 27.80 | 0.00 | 0.00% | 9 | 18 | 273.44% |
| DJT241115P00060000 | 10/21/2024 3:45 PM | 60 | 33.00 | 28.75 | 30.30 | 0.00 | 0.00% | 2 | 76 | 279.10% |
| DJT241115P00062500 | 10/21/2024 2:11 PM | 62.5 | 34.95 | 30.80 | 32.75 | 0.00 | 0.00% | 1 | 56 | 280.86% |
| DJT241115P00065000 | 10/22/2024 4:34 PM | 65 | 34.54 | 33.30 | 34.85 | -4.26 | -10.98% | 1 | 23 | 283.45% |
| DJT241115P00067500 | 10/16/2024 4:00 PM | 67.5 | 40.70 | 35.40 | 37.20 | 0.00 | 0.00% | 3 | 30 | 282.86% |
| DJT241115P00070000 | 10/22/2024 7:40 PM | 70 | 38.61 | 37.85 | 39.45 | -3.19 | -7.63% | 10 | 65 | 285.74% |
| DJT241115P00072500 | 10/16/2024 6:49 PM | 72.5 | 44.70 | 39.95 | 41.55 | 0.00 | 0.00% | 3 | 3 | 279.30% |
| DJT241115P00075000 | 10/16/2024 6:49 PM | 75 | 44.60 | 42.25 | 44.05 | -2.40 | -5.11% | 1 | 5 | 282.72% |
| DJT241115P00080000 | 10/21/2024 5:33 PM | 80 | 51.20 | 46.90 | 48.50 | 0.00 | 0.00% | 1 | 16 | 278.61% |
| DJT241115P00085000 | 8/8/2024 3:29 PM | 85 | 62.30 | 68.65 | 69.50 | 0.00 | 0.00% | 2 | 94 | 791.21% |
| DJT241115P00090000 | 10/22/2024 4:30 PM | 90 | 57.90 | 70.90 | 71.90 | -8.14 | -12.33% | 1 | 6 | 717.38% |
| DJT241115P00095000 | 10/2/2024 7:31 PM | 95 | 79.35 | 61.15 | 62.55 | 0.00 | 0.00% | 3 | 34 | 272.36% |
| DJT241115P00100000 | 10/22/2024 3:05 PM | 100 | 68.19 | 65.85 | 67.60 | -3.36 | -4.70% | 1 | 311 | 274.61% |
| DJT241115P00105000 | 10/16/2024 4:58 PM | 105 | 76.18 | 71.10 | 72.60 | 0.00 | 0.00% | 1 | 10 | 289.84% |
| DJT241115P00110000 | 10/22/2024 3:58 PM | 110 | 77.21 | 75.65 | 77.05 | -14.68 | -15.98% | 20 | 33 | 266.99% |
| DJT241115P00115000 | 10/22/2024 2:03 PM | 115 | 82.75 | 80.65 | 82.10 | -2.25 | -2.65% | 10 | 53 | 275.98% |
Related Tickers
META Meta Platforms, Inc.
582.01
+1.19%
GOOG Alphabet Inc.
166.82
+0.62%
RDDT Reddit, Inc.
77.29
-1.60%
GOOGL Alphabet Inc.
165.14
+0.65%
SNAP Snap Inc.
9.98
-3.39%
BIDU Baidu, Inc.
91.98
+0.39%
SPOT Spotify Technology S.A.
387.63
+1.48%
PINS Pinterest, Inc.
31.94
-3.30%
DASH DoorDash, Inc.
152.54
-0.23%
Z Zillow Group, Inc.
60.67
-3.61%