Australia markets closed

Twitter, Inc. (TWTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.44-0.26 (-0.67%)
At close: 04:02PM EST
38.46 +0.02 (+0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWTR220121C000130002022-01-14 3:33PM EST13.0025.4225.3525.55-2.63-9.38%1385343.75%
TWTR220121C000150002022-01-07 11:05AM EST15.0024.3523.3523.550.00-3683300.00%
TWTR220121C000180002022-01-14 10:30AM EST18.0020.4220.4020.55-1.48-6.76%1530285.94%
TWTR220121C000200002022-01-14 11:55AM EST20.0018.4018.4018.55-1.30-6.60%112,766250.00%
TWTR220121C000230002022-01-14 2:36PM EST23.0015.1515.4015.55-0.93-5.78%55735200.00%
TWTR220121C000250002022-01-12 3:26PM EST25.0015.4513.4013.550.00-1915171.09%
TWTR220121C000280002022-01-12 12:05PM EST28.0012.4510.4010.550.00-31,299130.47%
TWTR220121C000300002022-01-14 12:49PM EST30.007.608.408.60-1.65-17.84%102,892115.63%
TWTR220121C000330002022-01-14 12:11PM EST33.004.895.455.55-0.91-15.69%21,03276.95%
TWTR220121C000340002022-01-14 3:45PM EST34.004.604.454.65-0.70-13.21%51973.83%
TWTR220121C000350002022-01-14 3:45PM EST35.003.653.553.70-0.45-10.98%391,59369.53%
TWTR220121C000360002022-01-14 2:06PM EST36.002.272.592.77-0.98-30.15%702759.38%
TWTR220121C000370002022-01-14 3:28PM EST37.001.851.831.93-0.52-21.94%60714256.74%
TWTR220121C000380002022-01-14 3:59PM EST38.001.171.141.17-0.25-17.61%1,9152,92951.47%
TWTR220121C000390002022-01-14 3:59PM EST39.000.700.650.70-0.18-20.45%1,7251,42251.37%
TWTR220121C000400002022-01-14 3:59PM EST40.000.370.350.37-0.15-28.85%4,69021,30751.37%
TWTR220121C000410002022-01-14 3:59PM EST41.000.190.180.19-0.11-36.67%2,0355,87452.54%
TWTR220121C000420002022-01-14 3:59PM EST42.000.110.110.12-0.06-35.29%1,86410,34657.03%
TWTR220121C000430002022-01-14 3:49PM EST43.000.060.060.08-0.05-45.45%6492,21560.55%
TWTR220121C000440002022-01-14 3:59PM EST44.000.050.030.05-0.03-37.50%3614,89263.28%
TWTR220121C000450002022-01-14 3:56PM EST45.000.030.020.04-0.03-50.00%59021,20867.97%
TWTR220121C000460002022-01-14 3:04PM EST46.000.030.020.04-0.01-25.00%592,37575.78%
TWTR220121C000470002022-01-14 3:58PM EST47.000.020.020.04-0.02-50.00%13910,78783.59%
TWTR220121C000480002022-01-14 3:51PM EST48.000.020.000.03-0.01-33.33%2967282.81%
TWTR220121C000490002022-01-14 10:48AM EST49.000.010.010.03-0.01-50.00%4385292.19%
TWTR220121C000500002022-01-14 3:38PM EST50.000.020.010.020.00-38435,62495.31%
TWTR220121C000510002022-01-14 1:45PM EST51.000.040.000.03+0.03+300.00%17476101.56%
TWTR220121C000520002022-01-11 2:42PM EST52.000.030.000.030.00-815107.81%
TWTR220121C000525002022-01-14 2:49PM EST52.500.010.010.02-0.01-50.00%1711,026109.38%
TWTR220121C000530002022-01-12 3:40PM EST53.000.030.000.030.00-2172112.50%
TWTR220121C000550002022-01-14 3:47PM EST55.000.030.010.02+0.01+50.00%80126,969125.00%
TWTR220121C000575002022-01-14 10:35AM EST57.500.010.000.020.00-298,299131.25%
TWTR220121C000600002022-01-14 3:26PM EST60.000.010.010.020.00-28225,227150.00%
TWTR220121C000625002022-01-12 1:52PM EST62.500.010.000.030.00-156,881162.50%
TWTR220121C000650002022-01-14 3:37PM EST65.000.020.010.02+0.01+100.00%37416,982171.88%
TWTR220121C000675002022-01-13 9:41AM EST67.500.010.000.010.00-1880162.50%
TWTR220121C000700002022-01-13 9:33AM EST70.000.010.000.010.00-132,834175.00%
TWTR220121C000725002022-01-13 9:34AM EST72.500.010.000.010.00-1943181.25%
TWTR220121C000750002022-01-14 11:51AM EST75.000.010.000.010.00-19,787193.75%
TWTR220121C000800002022-01-14 3:49PM EST80.000.010.000.010.00-109,096206.25%
TWTR220121C000850002022-01-06 9:37AM EST85.000.010.000.010.00-13,983225.00%
TWTR220121C000900002022-01-13 11:56AM EST90.000.010.000.010.00-127,176237.50%
TWTR220121C000950002022-01-03 11:37AM EST95.000.010.000.010.00-365,718250.00%
TWTR220121C001000002022-01-04 2:29PM EST100.000.010.000.010.00-8834,449262.50%
TWTR220121C001050002022-01-04 10:30AM EST105.000.010.000.030.00-38,932303.13%
TWTR220121C001100002022-01-04 10:52AM EST110.000.010.000.010.00-53026,213287.50%
TWTR220121C001150002021-12-21 2:21PM EST115.000.020.000.020.00-29,802312.50%
TWTR220121C001200002021-12-09 11:07AM EST120.000.010.000.000.00-3050.00%
TWTR220121C001250002021-12-16 11:37AM EST125.000.010.000.030.00-11,748346.88%
TWTR220121C001300002021-12-06 10:18AM EST130.000.010.000.010.00-20302325.00%
TWTR220121C001350002021-12-29 11:01AM EST135.000.010.000.010.00-60650337.50%
TWTR220121C001400002021-11-26 11:23AM EST140.000.020.000.010.00-282,157337.50%
TWTR220121C001450002021-12-28 9:58AM EST145.000.010.000.010.00-11,516350.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWTR220121P000130002022-01-11 9:30AM EST13.000.010.000.010.00-85,468325.00%
TWTR220121P000150002022-01-10 12:42PM EST15.000.010.000.020.00-93,609300.00%
TWTR220121P000180002022-01-10 10:26AM EST18.000.010.000.020.00-58,855246.88%
TWTR220121P000200002022-01-05 2:28PM EST20.000.020.000.020.00-39,323212.50%
TWTR220121P000230002022-01-14 3:19PM EST23.000.020.000.030.00-205,369179.69%
TWTR220121P000250002022-01-14 12:59PM EST25.000.010.010.030.00-3217,428159.38%
TWTR220121P000280002022-01-14 12:23PM EST28.000.030.010.03+0.01+50.00%814,392120.31%
TWTR220121P000300002022-01-14 2:50PM EST30.000.040.030.04+0.01+33.33%2811,862105.47%
TWTR220121P000330002022-01-14 3:57PM EST33.000.070.030.08-0.01-12.50%5,4764,98675.78%
TWTR220121P000340002022-01-14 3:47PM EST34.000.080.090.11-0.01-11.11%6564072.27%
TWTR220121P000350002022-01-14 3:49PM EST35.000.140.140.16-0.02-12.50%85610,09965.43%
TWTR220121P000360002022-01-14 3:59PM EST36.000.250.240.26-0.02-7.41%8612,07760.35%
TWTR220121P000370002022-01-14 3:59PM EST37.000.420.400.43-0.03-6.67%9121,59755.08%
TWTR220121P000380002022-01-14 3:56PM EST38.000.720.690.74-0.02-2.70%2,2689,46651.47%
TWTR220121P000390002022-01-14 3:57PM EST39.001.201.171.26-0.03-2.44%1,9213,66150.20%
TWTR220121P000400002022-01-14 3:59PM EST40.001.881.831.95+0.04+2.17%65226,45553.52%
TWTR220121P000410002022-01-14 3:41PM EST41.002.742.682.84+0.11+4.18%981,49053.91%
TWTR220121P000420002022-01-14 3:47PM EST42.003.633.603.75+0.11+3.13%22014,12457.03%
TWTR220121P000430002022-01-14 3:06PM EST43.004.694.504.70+0.42+9.84%851,82654.30%
TWTR220121P000440002022-01-14 3:02PM EST44.005.725.505.65+0.83+16.97%371,95553.91%
TWTR220121P000450002022-01-14 3:58PM EST45.006.526.506.65+0.12+1.87%13122,36560.94%
TWTR220121P000460002022-01-14 3:58PM EST46.007.557.457.65+1.71+29.28%26313792.19%
TWTR220121P000470002022-01-14 3:01PM EST47.008.858.458.65+0.61+7.40%3615,488100.78%
TWTR220121P000480002022-01-14 1:52PM EST48.0010.139.459.65+1.26+14.21%4601108.98%
TWTR220121P000490002022-01-14 3:10PM EST49.0010.7910.4510.65+2.29+26.94%14117116.80%
TWTR220121P000500002022-01-14 3:47PM EST50.0011.5311.4511.65+0.16+1.41%23019,010124.61%
TWTR220121P000510002022-01-14 3:10PM EST51.0012.8012.4512.65+2.07+19.29%1149132.03%
TWTR220121P000520002022-01-13 12:40PM EST52.0012.9813.4513.650.00-265139.06%
TWTR220121P000525002022-01-14 3:47PM EST52.5014.0613.9514.15+0.47+3.46%5206,733142.58%
TWTR220121P000530002022-01-11 9:53AM EST53.0012.6014.4514.650.00-37146.09%
TWTR220121P000550002022-01-14 3:47PM EST55.0016.6016.4516.65+0.65+4.08%2511,482159.38%
TWTR220121P000575002022-01-14 1:50PM EST57.5019.7118.9519.15+1.46+8.00%132,149175.00%
TWTR220121P000600002022-01-14 1:42PM EST60.0022.3621.4521.70+1.25+5.92%85,460150.00%
TWTR220121P000625002022-01-14 10:15AM EST62.5023.8523.9524.15+0.21+0.89%71,081203.91%
TWTR220121P000650002022-01-14 2:35PM EST65.0026.8826.3526.70+1.48+5.83%58,030233.20%
TWTR220121P000675002022-01-07 1:43PM EST67.5027.4528.9529.200.00-232184.38%
TWTR220121P000700002022-01-13 11:00AM EST70.0030.9531.3531.700.00-26,011258.59%
TWTR220121P000725002021-12-03 2:30PM EST72.5030.4029.1529.350.00-35330.00%
TWTR220121P000750002022-01-04 1:42PM EST75.0034.5036.4036.850.00-31,146253.13%
TWTR220121P000800002021-12-31 1:49PM EST80.0036.4541.4541.700.00-75464231.25%
TWTR220121P000850002022-01-06 9:32AM EST85.0045.5046.3546.850.00-11441275.00%
TWTR220121P000900002022-01-14 10:23AM EST90.0051.4551.3551.60+1.60+3.21%11290.63%
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 EST115.0073.0576.4076.700.00-70418.75%
TWTR220121P001200002022-01-06 9:34AM EST120.0080.0581.3081.750.00-20450.00%
TWTR220121P001250002021-12-09 9:31AM EST125.0077.5584.9585.750.00-200.00%
TWTR220121P001300002021-12-28 11:08AM EST130.0086.1591.3591.700.00-10455.47%
TWTR220121P001350002021-11-10 6:54AM EST135.0063.0089.4089.500.00-500.00%
TWTR220121P001400002022-01-07 9:41AM EST140.0099.75101.25101.750.00-100497.66%
TWTR220121P001450002022-01-06 9:34AM EST145.00105.00106.45106.600.00-10421.88%