NasdaqGM - Nasdaq Real Time Price USD
Trump Media & Technology Group Corp. (DJT)
23.80
-0.46
(-1.90%)
At close: May 6 at 4:00:01 PM EDT
24.04
+0.24
+(1.01%)
After hours: May 6 at 7:59:39 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT250509C00005000 | 5/2/2025 2:51 PM | 5 | 20.80 | 18.55 | 19.05 | 0.00 | 0.00% | 2 | 3 | 50.00% |
| DJT250509C00009000 | 5/2/2025 11:58 AM | 9 | 16.40 | 14.65 | 15.10 | 0.00 | 0.00% | 1 | 4 | 557.81% |
| DJT250509C00010000 | 4/23/2025 9:49 AM | 10 | 15.60 | 13.60 | 14.05 | 0.00 | 0.00% | - | 1 | 425.00% |
| DJT250509C00011000 | 4/23/2025 10:25 AM | 11 | 14.50 | 12.65 | 13.05 | 0.00 | 0.00% | - | 1 | 421.88% |
| DJT250509C00013000 | 4/29/2025 3:02 PM | 13 | 10.80 | 10.60 | 11.05 | -1.10 | -9.24% | 1 | 2 | 306.25% |
| DJT250509C00015000 | 5/2/2025 3:14 PM | 15 | 10.78 | 8.60 | 9.10 | 0.00 | 0.00% | 2 | 9 | 267.19% |
| DJT250509C00015500 | 4/21/2025 10:48 AM | 15.5 | 5.75 | 8.15 | 8.60 | 0.00 | 0.00% | - | 1 | 270.31% |
| DJT250509C00016000 | 5/6/2025 9:39 AM | 16 | 7.90 | 7.70 | 8.05 | -1.76 | -18.22% | 2 | 217 | 253.13% |
| DJT250509C00016500 | 5/2/2025 3:32 PM | 16.5 | 8.88 | 7.10 | 7.60 | 0.00 | 0.00% | 2 | 1 | 218.75% |
| DJT250509C00017000 | 5/6/2025 10:36 AM | 17 | 7.05 | 6.75 | 7.00 | -0.75 | -9.62% | 5 | 20 | 219.53% |
| DJT250509C00017500 | 5/2/2025 9:43 AM | 17.5 | 7.44 | 6.10 | 6.60 | 0.00 | 0.00% | 2 | 7 | 189.06% |
| DJT250509C00018000 | 5/6/2025 12:20 PM | 18 | 6.05 | 5.65 | 6.05 | -0.50 | -7.63% | 6 | 58 | 173.44% |
| DJT250509C00018500 | 5/5/2025 9:51 AM | 18.5 | 5.99 | 5.10 | 5.55 | 0.00 | 0.00% | 5 | 40 | 140.63% |
| DJT250509C00019000 | 5/5/2025 2:39 PM | 19 | 5.55 | 4.65 | 5.00 | 0.00 | 0.00% | 16 | 168 | 128.13% |
| DJT250509C00019500 | 5/5/2025 9:37 AM | 19.5 | 5.70 | 4.10 | 4.55 | 0.00 | 0.00% | 1 | 8 | 115.63% |
| DJT250509C00020000 | 5/6/2025 3:38 PM | 20 | 3.96 | 3.70 | 4.05 | -0.61 | -13.35% | 14 | 192 | 128.13% |
| DJT250509C00020500 | 5/6/2025 2:39 PM | 20.5 | 3.30 | 2.68 | 4.00 | -2.01 | -37.85% | 5 | 28 | 99.22% |
| DJT250509C00021000 | 5/6/2025 10:57 AM | 21 | 3.11 | 2.80 | 3.10 | -1.51 | -32.68% | 26 | 129 | 119.92% |
| DJT250509C00021500 | 5/6/2025 12:43 PM | 21.5 | 2.48 | 2.23 | 2.69 | -0.76 | -23.46% | 5 | 124 | 105.47% |
| DJT250509C00022000 | 5/6/2025 3:06 PM | 22 | 2.00 | 1.86 | 2.19 | -0.43 | -17.70% | 117 | 265 | 100.78% |
| DJT250509C00022500 | 5/6/2025 1:50 PM | 22.5 | 1.40 | 1.48 | 1.59 | -0.54 | -27.84% | 98 | 73 | 83.98% |
| DJT250509C00023000 | 5/6/2025 2:05 PM | 23 | 1.11 | 1.14 | 1.24 | -0.49 | -30.63% | 15 | 323 | 85.16% |
| DJT250509C00023500 | 5/6/2025 3:57 PM | 23.5 | 0.91 | 0.81 | 0.91 | -0.44 | -32.59% | 156 | 74 | 81.84% |
| DJT250509C00024000 | 5/6/2025 3:30 PM | 24 | 0.64 | 0.61 | 0.68 | -0.35 | -35.35% | 411 | 301 | 85.74% |
| DJT250509C00024500 | 5/6/2025 3:54 PM | 24.5 | 0.50 | 0.39 | 0.48 | -0.28 | -35.90% | 142 | 224 | 83.98% |
| DJT250509C00025000 | 5/6/2025 3:58 PM | 25 | 0.32 | 0.29 | 0.34 | -0.27 | -45.76% | 1,414 | 1,058 | 87.50% |
| DJT250509C00025500 | 5/6/2025 3:50 PM | 25.5 | 0.23 | 0.20 | 0.25 | -0.22 | -48.89% | 328 | 570 | 90.23% |
| DJT250509C00026000 | 5/6/2025 3:55 PM | 26 | 0.16 | 0.15 | 0.17 | -0.17 | -51.52% | 372 | 1,312 | 93.36% |
| DJT250509C00026500 | 5/6/2025 3:50 PM | 26.5 | 0.12 | 0.10 | 0.13 | -0.12 | -50.00% | 42 | 487 | 96.09% |
| DJT250509C00027000 | 5/6/2025 3:59 PM | 27 | 0.09 | 0.07 | 0.09 | -0.12 | -57.14% | 269 | 688 | 98.44% |
| DJT250509C00027500 | 5/6/2025 12:45 PM | 27.5 | 0.08 | 0.05 | 0.08 | -0.09 | -52.94% | 12 | 313 | 103.91% |
| DJT250509C00028000 | 5/6/2025 3:42 PM | 28 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 686 | 1,315 | 109.38% |
| DJT250509C00028500 | 5/6/2025 3:47 PM | 28.5 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 64 | 199 | 111.72% |
| DJT250509C00029000 | 5/6/2025 3:46 PM | 29 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 94 | 763 | 117.19% |
| DJT250509C00029500 | 5/6/2025 3:12 PM | 29.5 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 2 | 101 | 118.75% |
| DJT250509C00030000 | 5/6/2025 3:57 PM | 30 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 232 | 1,617 | 126.56% |
| DJT250509C00030500 | 5/5/2025 10:46 AM | 30.5 | 0.04 | 0.00 | 0.26 | 0.00 | 0.00% | 5 | 12 | 182.03% |
| DJT250509C00031000 | 5/6/2025 3:46 PM | 31 | 0.01 | 0.01 | 0.21 | -0.03 | -75.00% | 78 | 269 | 184.38% |
| DJT250509C00031500 | 5/2/2025 10:26 AM | 31.5 | 0.13 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 2 | 131.25% |
| DJT250509C00032000 | 5/6/2025 3:49 PM | 32 | 0.02 | 0.00 | 0.18 | -0.01 | -33.33% | 27 | 240 | 192.97% |
| DJT250509C00032500 | 5/2/2025 3:43 PM | 32.5 | 0.09 | 0.00 | 0.18 | 0.00 | 0.00% | 6 | 6 | 200.78% |
| DJT250509C00033000 | 5/6/2025 9:50 AM | 33 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 87 | 263 | 156.25% |
| DJT250509C00033500 | 4/30/2025 2:45 PM | 33.5 | 0.11 | 0.00 | 0.72 | 0.00 | 0.00% | - | 5 | 295.31% |
| DJT250509C00034000 | 5/6/2025 9:47 AM | 34 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 296 | 150.00% |
| DJT250509C00035000 | 5/6/2025 2:05 PM | 35 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 1,053 | 162.50% |
| DJT250509C00036000 | 4/28/2025 9:53 AM | 36 | 0.22 | 0.00 | 0.24 | 0.00 | 0.00% | 100 | 103 | 264.84% |
| DJT250509C00037000 | 5/1/2025 10:59 AM | 37 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 71 | 193.75% |
| DJT250509C00039000 | 4/25/2025 9:42 AM | 39 | 0.23 | 0.00 | 0.64 | 0.00 | 0.00% | 3 | 3 | 371.09% |
| DJT250509C00040000 | 5/5/2025 3:58 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 281 | 1,173 | 206.25% |
| DJT250509C00042000 | 4/24/2025 9:53 AM | 42 | 0.19 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 225.00% |
| DJT250509C00044000 | 5/2/2025 9:41 AM | 44 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 27 | 237.50% |
| DJT250509C00050000 | 5/2/2025 3:58 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 265 | 253 | 287.50% |
| DJT250509C00052000 | 5/6/2025 1:19 PM | 52 | 0.13 | 0.00 | 0.53 | 0.11 | 550.00% | 1 | 3 | 498.44% |
| DJT250509C00053000 | 5/6/2025 1:19 PM | 53 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 479 | 300.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT250509P00009000 | 4/28/2025 9:36 AM | 9 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 175 | 387.50% |
| DJT250509P00010000 | 4/16/2025 1:53 PM | 10 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 19 | 350.00% |
| DJT250509P00012000 | 5/5/2025 10:36 AM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 8 | 287.50% |
| DJT250509P00013000 | 4/30/2025 9:55 AM | 13 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 71 | 306.25% |
| DJT250509P00014000 | 4/29/2025 11:38 AM | 14 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 10 | 36 | 339.06% |
| DJT250509P00015000 | 5/5/2025 10:10 AM | 15 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 106 | 138 | 212.50% |
| DJT250509P00015500 | 5/2/2025 3:39 PM | 15.5 | 0.03 | 0.00 | 0.67 | 0.00 | 0.00% | 1 | 1 | 380.08% |
| DJT250509P00016000 | 5/5/2025 3:48 PM | 16 | 0.01 | 0.01 | 0.27 | 0.00 | 0.00% | 46 | 572 | 287.50% |
| DJT250509P00016500 | 5/5/2025 9:41 AM | 16.5 | 0.02 | 0.00 | 0.48 | 0.00 | 0.00% | 30 | 102 | 306.64% |
| DJT250509P00017000 | 5/5/2025 9:40 AM | 17 | 0.01 | 0.00 | 0.49 | 0.00 | 0.00% | 15 | 163 | 288.28% |
| DJT250509P00017500 | 5/6/2025 11:07 AM | 17.5 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 1 | 22 | 195.31% |
| DJT250509P00018000 | 5/6/2025 1:51 PM | 18 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 108 | 141 | 170.31% |
| DJT250509P00018500 | 5/2/2025 11:06 AM | 18.5 | 0.02 | 0.00 | 0.57 | 0.00 | 0.00% | 1 | 2 | 241.80% |
| DJT250509P00019000 | 5/6/2025 10:48 AM | 19 | 0.05 | 0.00 | 0.10 | 0.02 | 66.67% | 9 | 340 | 145.31% |
| DJT250509P00019500 | 5/5/2025 3:46 PM | 19.5 | 0.01 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 116 | 176.56% |
| DJT250509P00020000 | 5/6/2025 3:27 PM | 20 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 9 | 301 | 95.31% |
| DJT250509P00020500 | 5/6/2025 3:58 PM | 20.5 | 0.03 | 0.03 | 0.09 | -0.04 | -57.14% | 15 | 118 | 107.81% |
| DJT250509P00021000 | 5/6/2025 3:41 PM | 21 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 76 | 291 | 93.75% |
| DJT250509P00021500 | 5/6/2025 3:03 PM | 21.5 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 166 | 132 | 89.06% |
| DJT250509P00022000 | 5/6/2025 3:29 PM | 22 | 0.14 | 0.13 | 0.16 | -0.04 | -22.22% | 743 | 2,111 | 85.94% |
| DJT250509P00022500 | 5/6/2025 2:14 PM | 22.5 | 0.25 | 0.22 | 0.25 | -0.01 | -3.85% | 111 | 388 | 83.98% |
| DJT250509P00023000 | 5/6/2025 3:41 PM | 23 | 0.34 | 0.36 | 0.40 | -0.03 | -8.11% | 95 | 427 | 83.79% |
| DJT250509P00023500 | 5/6/2025 3:46 PM | 23.5 | 0.56 | 0.54 | 0.79 | 0.01 | 1.82% | 90 | 297 | 94.34% |
| DJT250509P00024000 | 5/6/2025 3:07 PM | 24 | 0.80 | 0.78 | 0.89 | 0.07 | 9.59% | 333 | 488 | 84.57% |
| DJT250509P00024500 | 5/6/2025 3:47 PM | 24.5 | 1.05 | 1.09 | 1.20 | 0.07 | 7.14% | 147 | 586 | 85.16% |
| DJT250509P00025000 | 5/6/2025 3:46 PM | 25 | 1.42 | 1.46 | 1.55 | 0.11 | 8.40% | 96 | 399 | 85.94% |
| DJT250509P00025500 | 5/6/2025 1:00 PM | 25.5 | 1.97 | 1.79 | 2.15 | 0.27 | 15.88% | 199 | 483 | 97.27% |
| DJT250509P00026000 | 5/6/2025 12:11 PM | 26 | 2.24 | 2.18 | 2.48 | 0.29 | 14.87% | 185 | 362 | 87.11% |
| DJT250509P00026500 | 5/5/2025 3:46 PM | 26.5 | 2.53 | 2.68 | 2.88 | 0.00 | 0.00% | 127 | 52 | 87.50% |
| DJT250509P00027000 | 5/6/2025 3:58 PM | 27 | 3.23 | 3.20 | 3.35 | 0.31 | 10.62% | 5 | 88 | 96.88% |
| DJT250509P00027500 | 5/5/2025 10:48 AM | 27.5 | 3.14 | 3.50 | 4.00 | 0.00 | 0.00% | 1 | 7 | 98.44% |
| DJT250509P00028000 | 5/6/2025 10:20 AM | 28 | 4.15 | 4.10 | 4.35 | 0.59 | 16.57% | 1 | 27 | 95.31% |
| DJT250509P00029000 | 5/5/2025 3:29 PM | 29 | 4.74 | 5.00 | 5.50 | 0.00 | 0.00% | 2 | 3 | 125.78% |
| DJT250509P00030000 | 5/6/2025 11:58 AM | 30 | 6.20 | 6.00 | 6.45 | 0.48 | 8.39% | 2 | 20 | 126.56% |
| DJT250509P00031000 | 4/25/2025 3:26 PM | 31 | 5.25 | 6.95 | 7.35 | 0.00 | 0.00% | 1 | 1 | 197.66% |
| DJT250509P00031500 | 5/1/2025 3:52 PM | 31.5 | 6.61 | 7.45 | 7.95 | 0.00 | 0.00% | - | 1 | 50.00% |
| DJT250509P00032000 | 4/23/2025 3:55 PM | 32 | 6.40 | 7.95 | 8.40 | 0.00 | 0.00% | 8 | 8 | 229.69% |
| DJT250509P00035000 | 5/2/2025 3:48 PM | 35 | 9.85 | 10.80 | 11.50 | 0.00 | 0.00% | 3 | 5 | 306.64% |
| DJT250509P00036000 | 4/29/2025 12:49 PM | 36 | 11.20 | 12.05 | 12.40 | 0.00 | 0.00% | - | 1 | 206.25% |
| DJT250509P00040000 | 4/30/2025 9:51 AM | 40 | 16.60 | 15.95 | 16.40 | 0.00 | 0.00% | 1 | 3 | 347.66% |
| DJT250509P00042000 | 4/29/2025 9:42 AM | 42 | 16.10 | 17.95 | 18.35 | 0.00 | 0.00% | - | 0 | 351.56% |
| DJT250509P00046000 | 4/30/2025 9:51 AM | 46 | 22.50 | 21.90 | 22.45 | 0.00 | 0.00% | - | 0 | 434.38% |
| DJT250509P00047000 | 4/30/2025 9:51 AM | 47 | 23.55 | 22.95 | 23.40 | 0.00 | 0.00% | - | 0 | 425.78% |
| DJT250509P00048000 | 4/30/2025 9:51 AM | 48 | 24.35 | 23.90 | 24.40 | 0.00 | 0.00% | - | 0 | 435.94% |
| DJT250509P00050000 | 4/30/2025 9:51 AM | 50 | 26.50 | 25.90 | 26.40 | 0.00 | 0.00% | - | 0 | 454.69% |
Related Tickers
SNAP Snap Inc.
8.36
-2.22%
RDDT Reddit, Inc.
109.99
-5.45%
META Meta Platforms, Inc.
587.31
-2.00%
GOOG Alphabet Inc.
165.20
-0.51%
SPOT Spotify Technology S.A.
632.85
-0.75%
GOOGL Alphabet Inc.
163.23
-0.60%
RUM Rumble Inc.
7.62
-2.06%
NBIS Nebius Group N.V.
25.04
+5.21%
BIDU Baidu, Inc.
91.23
+1.07%
PINS Pinterest, Inc.
26.99
-1.78%