UK markets close in 2 hours 51 minutes

Twitter, Inc. (TWTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.43+1.20 (+2.65%)
At close: 4:03PM EST
In the money
Show:ListStraddle
Callsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWTR201127C000250002020-11-12 12:25PM EST25.0018.7021.2521.600.00-117467.19%
TWTR201127C000300002020-11-25 10:24AM EST30.0015.8416.2516.60+2.84+21.85%348345.31%
TWTR201127C000350002020-11-20 3:52PM EST35.009.9011.2511.600.00-514239.84%
TWTR201127C000355002020-11-12 9:42AM EST35.508.3510.8011.100.00-2322160.94%
TWTR201127C000360002020-11-18 3:59PM EST36.007.3510.3010.600.00-21305153.13%
TWTR201127C000365002020-11-18 2:16PM EST36.507.209.7510.100.00-1422210.55%
TWTR201127C000370002020-11-20 2:54PM EST37.008.259.259.600.00-18200.78%
TWTR201127C000375002020-11-12 9:31AM EST37.505.608.759.100.00-114191.41%
TWTR201127C000380002020-11-24 3:51PM EST38.008.558.258.60+1.49+21.10%422182.03%
TWTR201127C000385002020-11-20 11:17AM EST38.505.657.758.100.00-432172.27%
TWTR201127C000390002020-11-24 2:41PM EST39.005.957.307.600.00-13681109.38%
TWTR201127C000395002020-11-24 2:17PM EST39.505.506.807.100.00-14100103.13%
TWTR201127C000400002020-11-25 3:59PM EST40.006.536.356.60+1.51+30.08%77238109.38%
TWTR201127C000405002020-11-25 3:54PM EST40.506.105.856.10+1.45+31.18%6210101.56%
TWTR201127C000410002020-11-24 3:04PM EST41.003.895.355.600.00-423593.75%
TWTR201127C000415002020-11-25 11:18AM EST41.504.554.855.10+0.75+19.74%1047186.72%
TWTR201127C000420002020-11-25 2:40PM EST42.004.104.354.50+1.01+32.69%2549685.94%
TWTR201127C000425002020-11-25 2:45PM EST42.503.753.854.10+1.31+53.69%927771.09%
TWTR201127C000430002020-11-25 3:02PM EST43.003.453.403.60+1.22+54.71%391,55569.92%
TWTR201127C000435002020-11-25 3:32PM EST43.503.102.863.05+1.35+77.14%1421,28270.70%
TWTR201127C000440002020-11-25 3:47PM EST44.002.572.362.52+1.22+90.37%62194056.64%
TWTR201127C000445002020-11-25 3:59PM EST44.501.991.872.05+1.06+113.98%3941,80851.95%
TWTR201127C000450002020-11-25 3:59PM EST45.001.501.411.50+0.85+130.77%5,6366,16635.55%
TWTR201127C000455002020-11-25 3:58PM EST45.500.960.951.06+0.54+128.57%4,5132,46033.20%
TWTR201127C000460002020-11-25 3:59PM EST46.000.560.560.60+0.29+107.41%19,5844,04425.20%
TWTR201127C000465002020-11-25 3:59PM EST46.500.290.280.34+0.11+61.11%5,0771,31527.25%
TWTR201127C000470002020-11-25 3:59PM EST47.000.130.120.14+0.02+18.18%5,4223,06925.78%
TWTR201127C000475002020-11-25 3:59PM EST47.500.070.040.080.00-1,6072,05629.69%
TWTR201127C000480002020-11-25 3:56PM EST48.000.040.020.04-0.01-20.00%1,6392,73032.03%
TWTR201127C000485002020-11-25 3:54PM EST48.500.030.020.03-0.01-25.00%52183336.72%
TWTR201127C000490002020-11-25 3:52PM EST49.000.030.000.03-0.01-25.00%8812,37643.75%
TWTR201127C000495002020-11-25 3:41PM EST49.500.020.010.030.00-331,06650.00%
TWTR201127C000500002020-11-25 3:58PM EST50.000.020.010.02-0.01-33.33%1,77515,86550.00%
TWTR201127C000505002020-11-25 2:03PM EST50.500.010.010.02-0.01-50.00%1857155.47%
TWTR201127C000510002020-11-25 10:24AM EST51.000.010.000.030.00-542860.94%
TWTR201127C000515002020-11-25 1:39PM EST51.500.010.000.030.00-559765.63%
TWTR201127C000520002020-11-25 10:48AM EST52.000.010.000.03-0.01-50.00%535771.88%
TWTR201127C000525002020-11-24 9:30AM EST52.500.020.000.030.00-776176.56%
TWTR201127C000530002020-11-24 1:12PM EST53.000.010.000.030.00-1467181.25%
TWTR201127C000540002020-11-23 9:53AM EST54.000.030.000.010.00-2013081.25%
TWTR201127C000550002020-11-24 9:33AM EST55.000.010.000.010.00-1441487.50%
TWTR201127C000560002020-11-24 1:09PM EST56.000.010.000.010.00-411596.88%
TWTR201127C000565002020-11-20 2:47PM EST56.500.010.000.030.00-15146114.06%
TWTR201127C000570002020-11-23 2:45PM EST57.000.020.000.010.00-6481106.25%
TWTR201127C000580002020-11-23 9:43AM EST58.000.020.000.030.00-70164128.13%
TWTR201127C000590002020-11-20 1:26PM EST59.000.030.000.030.00-5867135.94%
TWTR201127C000600002020-11-23 10:35AM EST60.000.020.000.030.00-5748143.75%
TWTR201127C000610002020-11-23 9:30AM EST61.000.030.000.030.00-4475151.56%
TWTR201127C000620002020-11-20 3:59PM EST62.000.040.000.030.00-514374159.38%
TWTR201127C000630002020-11-04 11:38AM EST63.000.080.000.050.00-12178.13%
TWTR201127C000650002020-11-23 9:34AM EST65.000.010.000.010.00-10160162.50%
TWTR201127C000700002020-11-09 12:01PM EST70.000.040.000.070.00-211239.06%
TWTR201127C000720002020-11-03 3:56PM EST72.000.030.000.070.00--1253.13%
TWTR201127C000750002020-10-30 1:11PM EST75.000.080.000.060.00-229268.75%
TWTR201127C000800002020-11-17 10:46AM EST80.000.010.000.010.00-153250.00%
Putsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWTR201127P000250002020-11-18 3:23PM EST25.000.010.000.010.00-4521300.00%
TWTR201127P000300002020-11-25 2:59PM EST30.000.010.000.03-0.01-50.00%1349240.63%
TWTR201127P000350002020-11-25 9:50AM EST35.000.030.000.01+0.02+200.00%3595143.75%
TWTR201127P000355002020-11-18 3:55PM EST35.500.040.000.050.00-4108165.63%
TWTR201127P000360002020-11-17 9:56AM EST36.000.020.000.060.00-2235162.50%
TWTR201127P000365002020-11-17 3:51PM EST36.500.040.000.060.00-215214154.69%
TWTR201127P000370002020-11-19 12:26PM EST37.000.020.000.030.00-20137134.38%
TWTR201127P000375002020-11-25 12:42PM EST37.500.010.000.060.00-149139.06%
TWTR201127P000380002020-11-23 2:25PM EST38.000.030.000.050.00-1152128.13%
TWTR201127P000385002020-11-23 9:41AM EST38.500.020.000.030.00-4176112.50%
TWTR201127P000390002020-11-25 2:14PM EST39.000.020.000.01+0.01+100.00%133693.75%
TWTR201127P000395002020-11-24 12:02PM EST39.500.010.000.010.00-119587.50%
TWTR201127P000400002020-11-25 1:19PM EST40.000.010.000.010.00-123,25081.25%
TWTR201127P000405002020-11-25 2:59PM EST40.500.010.010.07-0.01-50.00%2540699.61%
TWTR201127P000410002020-11-25 2:51PM EST41.000.010.010.02-0.01-50.00%1221,39478.13%
TWTR201127P000415002020-11-25 12:34PM EST41.500.010.000.010.00-781,05862.50%
TWTR201127P000420002020-11-25 11:11AM EST42.000.020.000.040.00-2780768.75%
TWTR201127P000425002020-11-25 2:49PM EST42.500.010.000.03-0.03-75.00%4138158.59%
TWTR201127P000430002020-11-25 3:55PM EST43.000.020.010.03-0.04-66.67%2571,61254.69%
TWTR201127P000435002020-11-25 3:01PM EST43.500.020.010.03-0.08-80.00%2971,31551.56%
TWTR201127P000440002020-11-25 3:59PM EST44.000.020.020.03-0.12-85.71%5192,10643.75%
TWTR201127P000445002020-11-25 3:56PM EST44.500.010.020.03-0.26-96.30%1,10366536.33%
TWTR201127P000450002020-11-25 3:58PM EST45.000.030.020.04-0.43-93.48%1,1051,01230.86%
TWTR201127P000455002020-11-25 3:56PM EST45.500.040.040.07-0.72-94.74%1,06828626.37%
TWTR201127P000460002020-11-25 3:59PM EST46.000.160.130.16-0.92-85.19%1,31845224.22%
TWTR201127P000465002020-11-25 3:59PM EST46.500.360.350.39-1.37-79.19%61056225.78%
TWTR201127P000470002020-11-25 3:59PM EST47.000.700.660.75-1.47-67.74%1877729.10%
TWTR201127P000475002020-11-25 3:22PM EST47.501.051.031.24-1.54-59.46%468139.45%
TWTR201127P000480002020-11-25 3:34PM EST48.001.461.511.73-1.69-53.65%837248.24%
TWTR201127P000485002020-11-25 2:53PM EST48.502.182.002.22-1.37-38.59%8211756.25%
TWTR201127P000490002020-11-25 10:15AM EST49.003.552.522.70-0.35-8.97%19462.11%
TWTR201127P000495002020-11-25 10:17AM EST49.504.003.003.25-0.65-13.98%14656.64%
TWTR201127P000500002020-11-25 1:07PM EST50.003.903.453.70-1.00-20.41%626177.73%
TWTR201127P000505002020-11-25 2:48PM EST50.504.304.004.15-1.02-19.17%3521275.78%
TWTR201127P000510002020-11-25 2:50PM EST51.004.854.504.65-1.47-23.26%420453.13%
TWTR201127P000515002020-11-19 3:05PM EST51.507.834.905.200.00-36799.61%
TWTR201127P000520002020-11-24 1:52PM EST52.007.055.405.700.00-627106.25%
TWTR201127P000525002020-11-24 9:59AM EST52.507.405.906.200.00-211112.89%
TWTR201127P000530002020-11-10 11:47AM EST53.007.856.406.700.00-143119.53%
TWTR201127P000540002020-11-25 9:32AM EST54.009.007.407.75+2.88+47.06%4681.25%
TWTR201127P000550002020-11-23 3:39PM EST55.0010.008.408.750.00-101387.50%
TWTR201127P000560002020-11-20 9:37AM EST56.0012.259.409.750.00-131696.88%
TWTR201127P000565002020-11-19 9:48AM EST56.5013.159.9010.250.00-1922100.00%
TWTR201127P000570002020-10-30 11:21AM EST57.0015.2210.4010.750.00-129106.25%
TWTR201127P000580002020-11-18 10:04AM EST58.0014.7511.4011.750.00--0112.50%
TWTR201127P000590002020-11-18 9:42AM EST59.0015.4012.4012.750.00--4118.75%
TWTR201127P000600002020-11-19 2:34PM EST60.0016.3513.4013.750.00-40125.00%
TWTR201127P000610002020-11-24 9:36AM EST61.0016.1014.4014.750.00-18134.38%
TWTR201127P000620002020-11-20 3:09PM EST62.0017.0015.4015.750.00-218143.75%
TWTR201127P000630002020-11-06 11:59AM EST63.0019.8516.4016.750.00-40150.00%
TWTR201127P000640002020-11-16 11:24AM EST64.0020.9517.4017.750.00--3156.25%
TWTR201127P000650002020-11-20 2:39PM EST65.0019.8518.4018.750.00-20162.50%
TWTR201127P000660002020-11-06 10:25AM EST66.0021.9519.4019.750.00-40168.75%
TWTR201127P000670002020-11-19 9:30AM EST67.0024.1520.4020.750.00-40175.00%
TWTR201127P000680002020-11-03 12:28PM EST68.0026.1521.4021.750.00--0181.25%
TWTR201127P000700002020-11-06 10:19AM EST70.0026.2523.4023.750.00-60193.75%