UK Markets close in 5 hrs 41 mins

Twitter, Inc. (TWTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.41+0.73 (+1.89%)
At close: 04:05PM EDT
39.63 +0.22 (+0.56%)
Pre-market: 05:44AM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWTR220916C000250002022-01-03 12:32PM EDT25.0019.0515.6515.850.00-159100.73%
TWTR220916C000300002022-01-05 12:41PM EDT30.0012.8511.6011.95-0.05-0.39%711091.43%
TWTR220916C000350002022-01-05 4:56PM EDT35.008.608.308.60-0.50-5.49%671685.79%
TWTR220916C000400002022-01-05 4:46PM EDT40.006.025.856.05-0.73-10.81%621,00783.67%
TWTR220916C000410002022-01-05 3:27PM EDT41.005.655.405.60-0.35-5.83%71482.91%
TWTR220916C000430002022-01-04 3:15PM EDT43.005.144.654.850.00-163882.52%
TWTR220916C000440002022-01-04 4:38PM EDT44.005.004.154.500.00-151581.20%
TWTR220916C000450002022-01-05 4:55PM EDT45.004.073.954.15-0.58-12.47%478,81681.62%
TWTR220916C000460002022-01-05 3:05PM EDT46.003.933.653.80-2.27-36.61%1016081.08%
TWTR220916C000470002022-01-04 2:21PM EDT47.003.753.303.550.00-918680.62%
TWTR220916C000480002022-01-04 1:53PM EDT48.003.483.103.300.00-71080.96%
TWTR220916C000490002022-01-04 11:36AM EDT49.003.452.883.050.00-6780.91%
TWTR220916C000500002022-01-05 4:52PM EDT50.002.762.652.78-0.37-11.82%2192,80680.42%
TWTR220916C000525002022-01-05 4:59PM EDT52.502.242.242.28-0.18-7.44%4361480.71%
TWTR220916C000550002022-01-05 4:10PM EDT55.001.801.801.91-0.23-11.33%161,91780.57%
TWTR220916C000575002022-01-05 3:13PM EDT57.501.541.391.58-0.09-5.52%126779.76%
TWTR220916C000600002022-01-05 4:50PM EDT60.001.301.221.31-0.13-9.09%5964780.71%
TWTR220916C000625002022-01-05 1:15PM EDT62.501.131.011.09-0.29-20.42%137280.91%
TWTR220916C000650002022-01-05 3:22PM EDT65.000.860.810.92-0.11-11.34%121,02980.96%
TWTR220916C000675002022-01-04 3:35PM EDT67.500.780.710.770.00-621381.74%
TWTR220916C000700002022-01-05 4:28PM EDT70.000.620.620.70-0.08-11.43%2467583.20%
TWTR220916C000725002022-01-04 2:56PM EDT72.500.540.520.570.00-114283.11%
TWTR220916C000750002022-01-04 4:26PM EDT75.000.510.360.580.00-2321583.74%
TWTR220916C000800002022-01-04 3:24PM EDT80.000.390.340.380.00-1425185.25%
TWTR220916C000850002022-01-05 3:08PM EDT85.000.290.250.31-0.02-6.45%2215286.72%
TWTR220916C000900002021-12-31 3:17PM EDT90.000.320.000.430.00-9615287.70%
TWTR220916C000950002021-12-31 2:18PM EDT95.000.850.170.000.00-109680.86%
TWTR220916C001000002021-12-29 10:30AM EDT100.000.230.170.220.00-4238394.92%
TWTR220916C001050002022-01-03 10:31AM EDT105.000.200.070.000.00-115479.69%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWTR220916P000250002022-01-05 12:16PM EDT25.000.941.041.22+0.02+2.17%1,85540994.87%
TWTR220916P000300002022-01-04 3:58PM EDT30.001.882.082.260.00-1235187.70%
TWTR220916P000350002022-01-05 3:53PM EDT35.003.753.703.85+0.43+12.95%51,51381.79%
TWTR220916P000380002022-01-03 1:28PM EDT38.003.905.005.200.00-213179.42%
TWTR220916P000400002022-01-04 4:28PM EDT40.005.566.006.250.00-2267,35078.03%
TWTR220916P000410002022-01-05 3:27PM EDT41.006.556.606.80+1.63+33.13%16477.69%
TWTR220916P000430002022-01-03 4:02PM EDT43.006.307.858.100.00-4614877.64%
TWTR220916P000440002022-01-03 10:43AM EDT44.006.808.458.750.00-4676.95%
TWTR220916P000450002022-01-05 3:21PM EDT45.009.039.159.35+0.63+7.50%117,36676.32%
TWTR220916P000460002021-12-30 4:27PM EDT46.007.159.8010.050.00--11575.73%
TWTR220916P000470002021-12-31 1:42PM EDT47.008.3010.5010.900.00-3376.22%
TWTR220916P000480002022-01-03 4:21PM EDT48.009.3211.2511.500.00-18275.05%
TWTR220916P000490002021-12-30 3:40PM EDT49.008.9012.0512.300.00--475.39%
TWTR220916P000500002022-01-05 2:04PM EDT50.0012.4112.8013.15+1.71+15.98%83,56675.51%
TWTR220916P000525002022-01-05 2:04PM EDT52.5014.3914.8015.10+3.10+27.46%51,14274.32%
TWTR220916P000550002022-01-05 3:21PM EDT55.0016.7816.9517.15+2.83+20.29%83,43673.66%
TWTR220916P000575002022-01-03 4:21PM EDT57.5018.0119.1519.40+1.51+9.15%520673.97%
TWTR220916P000600002022-01-05 11:27AM EDT60.0019.9421.4021.60+2.67+15.46%175673.10%
TWTR220916P000625002021-12-30 12:17PM EDT62.5019.6923.7023.900.00-8015172.75%
TWTR220916P000650002022-01-05 3:01PM EDT65.0025.4126.0526.30+2.31+10.00%1024973.39%
TWTR220916P000675002021-12-09 10:37AM EDT67.5022.2828.4028.650.00-25372.31%
TWTR220916P000700002022-01-03 1:20PM EDT70.0027.8530.8031.150.00-153473.97%
TWTR220916P000725002021-12-02 11:37AM EDT72.5031.0029.7029.900.00-8620.00%
TWTR220916P000750002021-12-09 3:40PM EDT75.0029.5535.6536.100.00-57876.07%
TWTR220916P000800002021-12-10 4:30PM EDT80.0035.4140.5541.150.00-14080.47%
TWTR220916P000850002021-11-30 11:55AM EDT85.0041.5240.5540.900.00-11310.00%
TWTR220916P000900002021-12-27 4:57PM EDT90.0045.9050.4051.200.00-113187.50%
TWTR220916P000950002021-10-27 10:07AM EDT95.0039.6348.0048.950.00-5290.00%
TWTR220916P001000002021-11-10 7:54AM EDT100.0039.1554.4055.150.00-2120.00%
TWTR220916P001050002021-11-23 12:41PM EDT105.0058.9560.6061.300.00-6120.00%