UK Markets closed

Twitter, Inc. (TWTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.31-1.13 (-2.94%)
At close: 03:59PM EST
37.31 0.00 (0.00%)
After hours: 04:03PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWTR220121C000130002022-01-05 3:09PM EST13.0026.4726.3027.15-3.33-11.17%23861,134.77%
TWTR220121C000150002022-01-05 3:34PM EST15.0024.7024.3524.60-2.70-9.85%1677956.64%
TWTR220121C000180002022-01-03 12:34PM EST18.0024.7021.4022.200.00-1542844.73%
TWTR220121C000200002022-01-05 11:57AM EST20.0020.6019.4019.90-0.40-1.90%32,885730.47%
TWTR220121C000230002022-01-05 3:32PM EST23.0016.7016.3516.65-0.95-5.38%11719591.41%
TWTR220121C000250002022-01-05 12:45PM EST25.0015.3014.2514.60-3.30-17.74%5912512.11%
TWTR220121C000280002022-01-05 3:14PM EST28.0011.7711.4511.65-2.95-20.04%11,309426.76%
TWTR220121C000300002022-01-05 2:13PM EST30.0010.059.459.65-0.80-7.37%5322,503365.04%
TWTR220121C000330002022-01-05 9:37AM EST33.008.406.606.75+0.50+6.33%251,085285.45%
TWTR220121C000340002021-12-30 10:07AM EST34.0010.005.606.300.00-12275.39%
TWTR220121C000350002022-01-05 3:17PM EST35.004.994.704.85-1.16-18.86%301,464232.42%
TWTR220121C000360002022-01-05 9:58AM EST36.005.483.904.00-1.64-23.03%18212.99%
TWTR220121C000370002022-01-05 3:44PM EST37.003.253.103.20-1.25-27.78%1232193.16%
TWTR220121C000380002022-01-05 3:53PM EST38.002.452.352.43-0.95-27.94%222,924173.24%
TWTR220121C000390002022-01-05 3:59PM EST39.001.801.741.80-0.49-21.40%3025158.69%
TWTR220121C000400002022-01-05 3:59PM EST40.001.251.231.25-0.72-36.55%2,9709,111145.31%
TWTR220121C000410002022-01-05 3:59PM EST41.000.880.840.89-0.52-37.14%1,8141,658137.50%
TWTR220121C000420002022-01-05 3:59PM EST42.000.590.580.61-0.38-39.18%2,3635,718132.23%
TWTR220121C000430002022-01-05 3:50PM EST43.000.440.400.42-0.24-35.29%913980129.30%
TWTR220121C000440002022-01-05 3:59PM EST44.000.290.280.30-0.15-34.09%2,2373,699128.52%
TWTR220121C000450002022-01-05 3:56PM EST45.000.210.200.21-0.10-32.26%1,24720,609128.52%
TWTR220121C000460002022-01-05 3:05PM EST46.000.140.140.16-0.09-39.13%6311,402129.69%
TWTR220121C000470002022-01-05 3:49PM EST47.000.120.100.12-0.04-25.00%13911,036131.25%
TWTR220121C000480002022-01-05 3:37PM EST48.000.090.080.09-0.04-30.77%36482133.59%
TWTR220121C000490002022-01-05 3:19PM EST49.000.070.060.08-0.02-22.22%96710137.50%
TWTR220121C000500002022-01-05 3:58PM EST50.000.060.050.06-0.01-14.29%69339,068140.63%
TWTR220121C000510002022-01-05 2:15PM EST51.000.060.040.060.00-18410146.09%
TWTR220121C000525002022-01-05 3:39PM EST52.500.030.030.04-0.03-50.00%14111,275149.22%
TWTR220121C000550002022-01-05 3:43PM EST55.000.030.020.03-0.01-25.00%23627,357159.38%
TWTR220121C000575002022-01-05 1:32PM EST57.500.030.020.03+0.01+50.00%398,386175.00%
TWTR220121C000600002022-01-05 3:13PM EST60.000.010.010.02-0.01-50.00%19725,591178.13%
TWTR220121C000625002022-01-05 3:50PM EST62.500.020.010.02+0.01+100.00%116,881190.63%
TWTR220121C000650002022-01-05 11:11AM EST65.000.010.010.02-0.01-50.00%3916,792203.13%
TWTR220121C000675002022-01-05 10:24AM EST67.500.010.000.030.00-14862215.63%
TWTR220121C000700002022-01-05 12:17PM EST70.000.010.000.010.00-2732,826206.25%
TWTR220121C000725002021-12-31 1:00PM EST72.500.020.000.030.00-1943237.50%
TWTR220121C000750002022-01-05 12:18PM EST75.000.010.000.020.00-29,790237.50%
TWTR220121C000800002022-01-04 11:26AM EST80.000.010.000.010.00-669,111237.50%
TWTR220121C000850002021-12-31 3:50PM EST85.000.010.000.030.00-103,984287.50%
TWTR220121C000900002022-01-04 2:07PM EST90.000.010.000.020.00-3227,175293.75%
TWTR220121C000950002022-01-03 11:37AM EST95.000.010.000.030.00-365,718318.75%
TWTR220121C001000002022-01-04 2:29PM EST100.000.010.000.010.00-8834,449300.00%
TWTR220121C001050002022-01-04 10:30AM EST105.000.010.000.000.00-28,93250.00%
TWTR220121C001100002022-01-04 10:52AM EST110.000.010.000.000.00-53026,21350.00%
TWTR220121C001150002021-12-21 2:21PM EST115.000.020.000.010.00-29,802337.50%
TWTR220121C001200002021-12-09 11:07AM EST120.000.010.000.000.00-3050.00%
TWTR220121C001250002021-12-16 11:37AM EST125.000.010.000.000.00-11,74850.00%
TWTR220121C001300002021-12-06 10:18AM EST130.000.010.000.010.00-20302375.00%
TWTR220121C001350002021-12-29 11:01AM EST135.000.010.000.010.00-60650387.50%
TWTR220121C001400002021-11-26 11:23AM EST140.000.020.000.010.00-282,157387.50%
TWTR220121C001450002021-12-28 9:58AM EST145.000.010.000.000.00-11,51650.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWTR220121P000130002021-12-22 9:30AM EST13.000.010.000.010.00-25,469350.00%
TWTR220121P000150002022-01-04 2:26PM EST15.000.010.000.010.00-2013,601306.25%
TWTR220121P000180002021-12-27 3:05PM EST18.000.010.010.030.00-1,2108,811287.50%
TWTR220121P000200002022-01-05 2:28PM EST20.000.020.000.00+0.01+100.00%39,32050.00%
TWTR220121P000230002022-01-05 9:50AM EST23.000.020.010.03+0.01+100.00%1005,368196.88%
TWTR220121P000250002022-01-05 1:28PM EST25.000.040.000.00+0.02+100.00%217,41450.00%
TWTR220121P000280002022-01-05 12:56PM EST28.000.040.030.040.00-1214,399134.38%
TWTR220121P000300002022-01-05 3:18PM EST30.000.050.060.07+0.01+25.00%5311,818117.97%
TWTR220121P000330002022-01-05 3:30PM EST33.000.130.140.16+0.05+62.50%54,97390.23%
TWTR220121P000340002022-01-05 3:57PM EST34.000.190.200.22+0.11+137.50%255381.25%
TWTR220121P000350002022-01-05 3:57PM EST35.000.270.290.31+0.11+68.75%5818,44871.88%
TWTR220121P000360002022-01-05 3:57PM EST36.000.400.410.44+0.17+73.91%82386361.33%
TWTR220121P000370002022-01-05 3:57PM EST37.000.590.590.61+0.23+63.89%23455348.63%
TWTR220121P000380002022-01-05 3:59PM EST38.000.870.850.89+0.39+81.25%4629,58329.69%
TWTR220121P000390002022-01-05 3:56PM EST39.001.191.221.29+0.51+75.00%765500.00%
TWTR220121P000400002022-01-05 3:59PM EST40.001.741.681.79+0.71+68.93%60512,7490.00%
TWTR220121P000410002022-01-05 3:11PM EST41.002.272.312.39+0.78+52.35%2421,1550.00%
TWTR220121P000420002022-01-05 3:59PM EST42.003.003.003.15+0.98+48.51%32914,1150.00%
TWTR220121P000430002022-01-05 2:36PM EST43.003.703.854.00+0.99+36.53%201,4750.00%
TWTR220121P000440002022-01-05 2:38PM EST44.004.524.704.90+1.03+29.51%31,6530.00%
TWTR220121P000450002022-01-05 3:57PM EST45.005.685.605.80+1.34+30.88%9222,7590.00%
TWTR220121P000460002022-01-05 3:46PM EST46.006.456.556.75+1.20+22.86%61120.00%
TWTR220121P000470002022-01-05 3:16PM EST47.007.417.507.65+0.80+12.10%815,5680.00%
TWTR220121P000480002022-01-05 3:11PM EST48.008.478.458.75+1.18+16.19%3310.00%
TWTR220121P000490002022-01-04 1:43PM EST49.008.559.459.600.00-3800.00%
TWTR220121P000500002022-01-05 3:57PM EST50.0010.4410.4510.60+1.34+14.73%4520,5090.00%
TWTR220121P000510002022-01-04 2:05PM EST51.0010.6611.4511.750.00-31490.00%
TWTR220121P000525002022-01-05 3:43PM EST52.5012.7512.9513.10+0.61+5.02%226,8840.00%
TWTR220121P000550002022-01-05 3:43PM EST55.0015.2615.4515.70+1.07+7.54%8111,6320.00%
TWTR220121P000575002022-01-05 3:35PM EST57.5017.8517.9018.05+0.86+5.06%162,2230.00%
TWTR220121P000600002022-01-05 3:59PM EST60.0020.4520.4020.60+1.55+8.20%55,5230.00%
TWTR220121P000625002021-12-31 2:14PM EST62.5019.1022.9023.050.00-81,0800.00%
TWTR220121P000650002022-01-05 2:32PM EST65.0025.2525.4025.75+0.84+3.44%18,1270.00%
TWTR220121P000675002022-01-05 1:52PM EST67.5027.4027.9028.60+0.67+2.51%1370.00%
TWTR220121P000700002022-01-05 3:49PM EST70.0030.3530.4030.95+0.85+2.88%176,0210.00%
TWTR220121P000725002021-12-03 2:30PM EST72.5030.4029.1529.350.00-35330.00%
TWTR220121P000750002022-01-04 1:42PM EST75.0034.5035.4036.150.00-31,1460.00%
TWTR220121P000800002021-12-31 1:49PM EST80.0036.4540.4040.600.00-754640.00%
TWTR220121P000850002021-11-15 12:14PM EST85.0031.8041.8542.100.00-114580.00%
TWTR220121P000900002022-01-05 1:30PM EST90.0049.7550.4051.25+4.00+8.74%110.00%
TWTR220121P000950002021-11-16 12:37PM EST95.0042.8051.9552.150.00-1180.00%
TWTR220121P001000002021-11-12 2:53PM EST100.0048.0554.9055.900.00-150.00%
TWTR220121P001050002021-11-18 3:03PM EST105.0056.4061.3562.300.00-10110.00%
TWTR220121P001100002021-11-12 11:27AM EST110.0057.9564.9565.750.00-100.00%
TWTR220121P001150002021-12-20 9:33AM EST115.0073.0575.0575.750.00-100.00%
TWTR220121P001200002021-10-20 12:01PM EST120.0053.9071.4571.650.00-300.00%
TWTR220121P001250002021-12-09 9:31AM EST125.0077.5584.8585.600.00-200.00%
TWTR220121P001300002021-12-28 11:08AM EST130.0086.1590.0590.550.00-100.00%
TWTR220121P001350002021-11-10 6:54AM EST135.0063.0089.4089.500.00-500.00%
TWTR220121P001400002021-11-15 9:55AM EST140.0086.6296.2596.600.00-100.00%
TWTR220121P001450002021-10-27 10:16AM EST145.0088.6197.5098.500.00-100.00%