NasdaqGM - Delayed Quote USD
Trump Media & Technology Group Corp. (DJT)
25.64
+0.66
+(2.64%)
At close: May 16 at 4:00:01 PM EDT
25.01
-0.63
(-2.46%)
After hours: May 16 at 7:59:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT250523C00014500 | 4/21/2025 1:20 PM | 14.5 | 7.20 | 10.80 | 11.50 | 0.00 | 0.00% | 2 | 2 | 168.75% |
| DJT250523C00015000 | 5/16/2025 9:30 AM | 15 | 9.87 | 10.30 | 10.90 | -1.33 | -11.87% | 1 | 5 | 273.44% |
| DJT250523C00015500 | 4/29/2025 3:52 PM | 15.5 | 9.43 | 9.90 | 10.45 | 0.00 | 0.00% | 16 | 10 | 176.56% |
| DJT250523C00016000 | 5/7/2025 3:37 PM | 16 | 8.18 | 9.35 | 9.95 | 0.00 | 0.00% | 10 | 23 | 140.63% |
| DJT250523C00016500 | 5/14/2025 3:50 PM | 16.5 | 9.36 | 8.85 | 9.45 | 0.00 | 0.00% | 14 | 14 | 131.25% |
| DJT250523C00017000 | 5/12/2025 11:23 AM | 17 | 8.20 | 8.30 | 8.90 | -0.55 | -6.29% | 1 | 17 | 220.31% |
| DJT250523C00017500 | 5/16/2025 9:30 AM | 17.5 | 6.80 | 7.85 | 8.40 | 0.13 | 1.95% | 2 | 13 | 207.81% |
| DJT250523C00018000 | 5/14/2025 3:02 PM | 18 | 8.23 | 7.35 | 7.95 | 0.00 | 0.00% | 12 | 22 | 109.38% |
| DJT250523C00018500 | 5/15/2025 11:57 AM | 18.5 | 7.04 | 6.85 | 7.40 | 0.29 | 4.30% | 40 | 44 | 183.59% |
| DJT250523C00019000 | 5/16/2025 9:37 AM | 19 | 6.25 | 6.35 | 6.80 | -0.73 | -10.46% | 5 | 87 | 151.56% |
| DJT250523C00019500 | 5/13/2025 12:34 PM | 19.5 | 6.50 | 5.80 | 6.35 | 0.00 | 0.00% | 6 | 23 | 151.37% |
| DJT250523C00020000 | 5/16/2025 3:31 PM | 20 | 5.78 | 5.45 | 5.85 | 0.96 | 19.92% | 49 | 204 | 78.13% |
| DJT250523C00020500 | 5/16/2025 3:43 PM | 20.5 | 5.20 | 4.90 | 5.40 | -0.08 | -1.52% | 13 | 15 | 71.88% |
| DJT250523C00021000 | 5/16/2025 2:48 PM | 21 | 4.78 | 4.45 | 4.85 | 0.54 | 12.74% | 9 | 156 | 65.63% |
| DJT250523C00021500 | 5/16/2025 3:15 PM | 21.5 | 4.35 | 3.95 | 4.50 | 0.50 | 12.99% | 13 | 27 | 85.94% |
| DJT250523C00022000 | 5/16/2025 3:56 PM | 22 | 3.69 | 3.50 | 3.95 | 0.27 | 7.89% | 7 | 71 | 76.95% |
| DJT250523C00022500 | 5/15/2025 3:12 PM | 22.5 | 2.54 | 2.75 | 3.55 | 0.00 | 0.00% | 2 | 118 | 111.52% |
| DJT250523C00023000 | 5/16/2025 3:44 PM | 23 | 2.85 | 2.31 | 2.87 | 0.67 | 30.73% | 29 | 43 | 79.69% |
| DJT250523C00023500 | 5/16/2025 3:07 PM | 23.5 | 2.60 | 2.28 | 2.44 | 0.63 | 31.98% | 18 | 153 | 67.77% |
| DJT250523C00024000 | 5/16/2025 3:35 PM | 24 | 1.98 | 1.86 | 2.00 | 0.41 | 26.11% | 97 | 468 | 63.97% |
| DJT250523C00024500 | 5/16/2025 3:45 PM | 24.5 | 1.54 | 1.30 | 1.65 | -0.31 | -16.76% | 90 | 50 | 56.06% |
| DJT250523C00025000 | 5/16/2025 3:15 PM | 25 | 1.32 | 1.23 | 1.33 | 0.22 | 20.00% | 471 | 572 | 66.21% |
| DJT250523C00025500 | 5/16/2025 3:38 PM | 25.5 | 1.00 | 0.81 | 1.07 | 0.11 | 12.36% | 167 | 125 | 61.52% |
| DJT250523C00026000 | 5/16/2025 3:53 PM | 26 | 0.86 | 0.77 | 0.86 | 0.13 | 17.81% | 829 | 712 | 69.04% |
| DJT250523C00026500 | 5/16/2025 3:57 PM | 26.5 | 0.65 | 0.58 | 0.67 | 0.07 | 12.07% | 218 | 362 | 69.24% |
| DJT250523C00027000 | 5/16/2025 3:54 PM | 27 | 0.63 | 0.49 | 0.54 | 0.15 | 31.25% | 1,322 | 492 | 72.85% |
| DJT250523C00027500 | 5/16/2025 3:40 PM | 27.5 | 0.42 | 0.37 | 0.43 | 0.06 | 16.67% | 134 | 83 | 74.02% |
| DJT250523C00028000 | 5/16/2025 3:52 PM | 28 | 0.30 | 0.31 | 0.34 | 0.03 | 11.11% | 408 | 546 | 76.76% |
| DJT250523C00028500 | 5/16/2025 3:49 PM | 28.5 | 0.28 | 0.24 | 0.29 | -0.03 | -9.68% | 127 | 164 | 79.30% |
| DJT250523C00029000 | 5/16/2025 3:34 PM | 29 | 0.23 | 0.20 | 0.24 | 0.01 | 4.55% | 197 | 556 | 82.03% |
| DJT250523C00029500 | 5/16/2025 1:46 PM | 29.5 | 0.18 | 0.16 | 0.20 | -0.07 | -28.00% | 113 | 51 | 84.38% |
| DJT250523C00030000 | 5/16/2025 3:59 PM | 30 | 0.15 | 0.15 | 0.17 | -0.05 | -25.00% | 428 | 779 | 88.28% |
| DJT250523C00030500 | 5/16/2025 2:06 PM | 30.5 | 0.13 | 0.11 | 0.16 | -0.04 | -23.53% | 16 | 39 | 91.02% |
| DJT250523C00031000 | 5/16/2025 3:42 PM | 31 | 0.12 | 0.12 | 0.14 | 0.00 | 0.00% | 71 | 682 | 96.09% |
| DJT250523C00031500 | 5/16/2025 1:11 PM | 31.5 | 0.10 | 0.08 | 0.13 | -0.18 | -64.29% | 17 | 225 | 97.27% |
| DJT250523C00032000 | 5/16/2025 2:00 PM | 32 | 0.09 | 0.07 | 0.11 | 0.00 | 0.00% | 114 | 439 | 99.61% |
| DJT250523C00033000 | 5/16/2025 3:57 PM | 33 | 0.15 | 0.04 | 0.14 | 0.05 | 50.00% | 45 | 244 | 110.16% |
| DJT250523C00034000 | 5/14/2025 9:39 AM | 34 | 0.18 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 14 | 133.59% |
| DJT250523C00035000 | 5/16/2025 3:19 PM | 35 | 0.06 | 0.05 | 0.20 | 0.01 | 20.00% | 207 | 823 | 138.28% |
| DJT250523C00036000 | 5/16/2025 2:59 PM | 36 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 144 | 1,424 | 125.00% |
| DJT250523C00037000 | 5/16/2025 3:57 PM | 37 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 107 | 34 | 135.16% |
| DJT250523C00038000 | 5/16/2025 2:25 PM | 38 | 0.01 | 0.01 | 0.15 | -0.04 | -80.00% | 40 | 53 | 152.34% |
| DJT250523C00039000 | 5/14/2025 10:57 AM | 39 | 0.06 | 0.00 | 0.13 | 0.00 | 0.00% | 12 | 44 | 154.69% |
| DJT250523C00040000 | 5/16/2025 3:44 PM | 40 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 536 | 160 | 137.50% |
| DJT250523C00041000 | 5/14/2025 12:45 PM | 41 | 0.01 | 0.00 | 0.72 | 0.00 | 0.00% | 2 | 33 | 236.72% |
| DJT250523C00042000 | 5/16/2025 1:01 PM | 42 | 0.01 | 0.01 | 0.16 | -0.13 | -92.86% | 5 | 11 | 184.38% |
| DJT250523C00044000 | 5/15/2025 1:11 PM | 44 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 1 | 26 | 217.19% |
| DJT250523C00045000 | 5/15/2025 9:44 AM | 45 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 90 | 179.69% |
| DJT250523C00050000 | 5/16/2025 1:04 PM | 50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 38 | 32 | 193.75% |
| DJT250523C00053000 | 5/15/2025 9:51 AM | 53 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 3 | 443 | 261.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT250523P00005000 | 4/30/2025 9:54 AM | 5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 425.00% |
| DJT250523P00009000 | 4/23/2025 10:25 AM | 9 | 0.36 | 0.00 | 0.57 | 0.00 | 0.00% | 4 | 0 | 499.22% |
| DJT250523P00011000 | 4/23/2025 10:25 AM | 11 | 0.39 | 0.00 | 0.45 | 0.00 | 0.00% | 4 | 2 | 391.41% |
| DJT250523P00013000 | 4/28/2025 9:36 AM | 13 | 0.07 | 0.00 | 0.35 | 0.00 | 0.00% | 122 | 397 | 305.47% |
| DJT250523P00014000 | 4/16/2025 9:41 AM | 14 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| DJT250523P00014500 | 4/23/2025 10:23 AM | 14.5 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 24 | 235.16% |
| DJT250523P00015000 | 4/15/2025 3:58 PM | 15 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| DJT250523P00015500 | 4/22/2025 3:35 PM | 15.5 | 0.22 | 0.00 | 0.07 | 0.00 | 0.00% | 16 | 16 | 176.56% |
| DJT250523P00016000 | 5/6/2025 11:49 AM | 16 | 0.07 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 28 | 140.63% |
| DJT250523P00016500 | 4/10/2025 9:30 AM | 16.5 | 1.15 | 0.02 | 0.13 | 0.00 | 0.00% | - | 14 | 178.13% |
| DJT250523P00017000 | 5/8/2025 11:22 AM | 17 | 0.01 | 0.00 | 0.64 | 0.00 | 0.00% | 11 | 64 | 232.81% |
| DJT250523P00017500 | 5/5/2025 2:57 PM | 17.5 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 71 | 146.88% |
| DJT250523P00018000 | 5/16/2025 3:52 PM | 18 | 0.01 | 0.00 | 0.24 | -0.02 | -66.67% | 5 | 35 | 162.50% |
| DJT250523P00018500 | 5/16/2025 2:03 PM | 18.5 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 10 | 184 | 149.22% |
| DJT250523P00019000 | 5/7/2025 2:25 PM | 19 | 0.14 | 0.01 | 0.18 | 0.00 | 0.00% | 1 | 35 | 135.16% |
| DJT250523P00019500 | 5/16/2025 2:01 PM | 19.5 | 0.02 | 0.02 | 0.05 | 0.00 | 0.00% | 6 | 64 | 103.91% |
| DJT250523P00020000 | 5/16/2025 3:29 PM | 20 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 177 | 160 | 103.91% |
| DJT250523P00020500 | 5/14/2025 10:55 AM | 20.5 | 0.18 | 0.02 | 0.12 | 0.00 | 0.00% | 12 | 43 | 99.61% |
| DJT250523P00021000 | 5/16/2025 3:31 PM | 21 | 0.03 | 0.02 | 0.09 | -0.06 | -66.67% | 38 | 181 | 86.72% |
| DJT250523P00021500 | 5/16/2025 11:23 AM | 21.5 | 0.04 | 0.02 | 0.25 | -0.08 | -66.67% | 4 | 75 | 96.09% |
| DJT250523P00022000 | 5/16/2025 3:31 PM | 22 | 0.07 | 0.05 | 0.08 | -0.10 | -58.82% | 85 | 101 | 72.27% |
| DJT250523P00022500 | 5/15/2025 3:58 PM | 22.5 | 0.11 | 0.08 | 0.11 | -0.14 | -56.00% | 16 | 126 | 69.92% |
| DJT250523P00023000 | 5/16/2025 3:44 PM | 23 | 0.13 | 0.12 | 0.15 | -0.22 | -62.86% | 91 | 138 | 67.19% |
| DJT250523P00023500 | 5/16/2025 3:43 PM | 23.5 | 0.21 | 0.19 | 0.23 | -0.34 | -61.82% | 47 | 152 | 66.80% |
| DJT250523P00024000 | 5/16/2025 3:58 PM | 24 | 0.30 | 0.27 | 0.34 | -0.42 | -58.33% | 176 | 150 | 65.43% |
| DJT250523P00024500 | 5/16/2025 3:55 PM | 24.5 | 0.46 | 0.43 | 0.49 | -0.43 | -48.31% | 159 | 128 | 66.41% |
| DJT250523P00025000 | 5/16/2025 3:55 PM | 25 | 0.63 | 0.62 | 0.70 | -0.47 | -42.73% | 512 | 219 | 67.58% |
| DJT250523P00025500 | 5/16/2025 3:53 PM | 25.5 | 0.88 | 0.84 | 0.91 | -0.62 | -41.33% | 172 | 61 | 66.80% |
| DJT250523P00026000 | 5/16/2025 3:29 PM | 26 | 1.15 | 0.97 | 1.29 | -0.75 | -39.47% | 261 | 312 | 65.82% |
| DJT250523P00026500 | 5/16/2025 2:27 PM | 26.5 | 1.47 | 1.43 | 1.60 | -0.69 | -31.94% | 14 | 51 | 71.48% |
| DJT250523P00027000 | 5/16/2025 11:14 AM | 27 | 2.01 | 1.81 | 1.93 | -0.53 | -20.87% | 5 | 56 | 72.46% |
| DJT250523P00027500 | 5/16/2025 2:44 PM | 27.5 | 2.29 | 1.90 | 2.36 | 0.15 | 7.01% | 2 | 4 | 62.31% |
| DJT250523P00028000 | 5/15/2025 2:50 PM | 28 | 3.00 | 2.60 | 2.78 | -0.39 | -11.50% | 5 | 33 | 77.15% |
| DJT250523P00029000 | 5/15/2025 3:42 PM | 29 | 4.30 | 3.25 | 3.70 | 0.00 | 0.00% | 3 | 7 | 67.97% |
| DJT250523P00030000 | 5/16/2025 3:19 PM | 30 | 4.33 | 4.30 | 4.60 | -0.81 | -15.76% | 13 | 28 | 76.56% |
| DJT250523P00031000 | 5/15/2025 9:46 AM | 31 | 6.00 | 5.20 | 5.75 | 0.00 | 0.00% | 1 | 10 | 93.36% |
| DJT250523P00031500 | 4/29/2025 9:30 AM | 31.5 | 6.50 | 5.60 | 6.25 | 0.00 | 0.00% | - | 1 | 88.28% |
| DJT250523P00035000 | 5/14/2025 11:51 AM | 35 | 8.50 | 9.10 | 9.55 | 0.00 | 0.00% | 1 | 4 | 151.56% |
| DJT250523P00036000 | 4/30/2025 11:48 AM | 36 | 11.90 | 10.10 | 10.65 | 0.00 | 0.00% | 1 | 1 | 106.25% |
| DJT250523P00039000 | 5/9/2025 12:48 PM | 39 | 14.21 | 13.20 | 13.60 | 0.00 | 0.00% | - | 5 | 143.75% |
Related Tickers
RUM Rumble Inc.
10.47
+1.45%
RDDT Reddit, Inc.
113.23
-0.32%
SNAP Snap Inc.
8.75
+1.98%
META Meta Platforms, Inc.
640.34
-0.55%
PINS Pinterest, Inc.
32.57
+1.02%
GOOG Alphabet Inc.
167.43
+1.23%
NBIS Nebius Group N.V.
37.32
+4.27%
GOOGL Alphabet Inc.
166.19
+1.36%
ASST Asset Entities Inc.
6.08
-11.50%
SPOT Spotify Technology S.A.
656.30
+2.52%