Australia markets closed

Twitter, Inc. (TWTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.82-2.46 (-6.60%)
At close: 04:02PM EST
34.64 -0.18 (-0.52%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWTR220218C000250002022-01-21 10:34AM EST25.0011.639.9510.55-0.87-6.96%43,26599.90%
TWTR220218C000260002022-01-12 1:24PM EST26.0014.759.059.600.00-202895.31%
TWTR220218C000270002022-01-19 1:32PM EST27.0011.458.208.700.00-2592.68%
TWTR220218C000280002022-01-06 11:16AM EST28.0012.557.357.850.00-4890.14%
TWTR220218C000290002022-01-21 10:40AM EST29.008.006.557.00-3.32-29.33%2187.40%
TWTR220218C000300002022-01-21 1:45PM EST30.006.405.855.95-1.60-20.00%3059281.88%
TWTR220218C000320002022-01-21 2:54PM EST32.004.714.404.55-2.14-31.24%538578.71%
TWTR220218C000330002022-01-21 12:26PM EST33.004.253.803.90-1.35-24.11%24677.54%
TWTR220218C000340002022-01-21 3:59PM EST34.003.263.203.30-2.10-39.18%9244675.68%
TWTR220218C000350002022-01-21 3:59PM EST35.002.722.692.79-1.48-35.24%5,40161874.80%
TWTR220218C000360002022-01-21 3:55PM EST36.002.282.242.34-1.22-34.86%2,42613774.07%
TWTR220218C000370002022-01-21 3:55PM EST37.001.891.851.95-0.88-31.77%1,27922773.54%
TWTR220218C000380002022-01-21 3:59PM EST38.001.551.511.58-0.73-32.02%6,27727,08172.51%
TWTR220218C000390002022-01-21 3:56PM EST39.001.251.251.30-1.00-44.44%1,65099672.56%
TWTR220218C000400002022-01-21 3:58PM EST40.001.031.001.06-0.53-33.97%4,8324,92572.07%
TWTR220218C000410002022-01-21 3:52PM EST41.000.880.800.85-0.37-29.60%1,9231,35671.68%
TWTR220218C000420002022-01-21 3:56PM EST42.000.670.640.69-0.39-36.79%3831,86171.68%
TWTR220218C000430002022-01-21 3:59PM EST43.000.540.510.55-0.28-34.15%2061,02071.48%
TWTR220218C000440002022-01-21 3:54PM EST44.000.440.410.44-0.25-36.23%1905,02771.58%
TWTR220218C000450002022-01-21 3:59PM EST45.000.350.320.35-0.19-35.19%2,3004,20971.48%
TWTR220218C000460002022-01-21 3:24PM EST46.000.280.270.29-0.28-50.00%8258872.46%
TWTR220218C000470002022-01-21 3:46PM EST47.000.250.220.24-0.09-26.47%1851,11873.05%
TWTR220218C000480002022-01-21 3:14PM EST48.000.200.190.20-0.08-28.57%35964374.22%
TWTR220218C000490002022-01-21 1:42PM EST49.000.160.150.16-0.13-44.83%58684174.22%
TWTR220218C000500002022-01-21 3:58PM EST50.000.140.110.14-0.05-26.32%49916,43574.61%
TWTR220218C000525002022-01-21 3:55PM EST52.500.090.070.10-0.04-30.77%272,59677.15%
TWTR220218C000550002022-01-21 3:55PM EST55.000.060.060.07-0.03-33.33%2656,97580.86%
TWTR220218C000575002022-01-21 3:14PM EST57.500.050.040.05-0.03-37.50%2365582.81%
TWTR220218C000600002022-01-21 3:55PM EST60.000.040.040.050.00-454,10888.28%
TWTR220218C000650002022-01-20 10:49AM EST65.000.030.020.03-0.01-25.00%31,34392.19%
TWTR220218C000700002022-01-14 2:00PM EST70.000.020.010.070.00-2586107.42%
TWTR220218C000750002022-01-13 2:20PM EST75.000.040.000.020.00-2553100.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWTR220218P000250002022-01-21 3:46PM EST25.000.310.320.35+0.16+106.67%4904,63593.36%
TWTR220218P000260002022-01-21 3:40PM EST26.000.390.420.45+0.20+105.26%1081,28391.11%
TWTR220218P000270002022-01-21 3:10PM EST27.000.480.510.56+0.22+84.62%1811487.79%
TWTR220218P000280002022-01-21 3:50PM EST28.000.650.660.70+0.37+132.14%6347385.64%
TWTR220218P000290002022-01-21 3:26PM EST29.000.800.820.88+0.42+110.53%7623383.25%
TWTR220218P000300002022-01-21 3:59PM EST30.001.061.031.09+0.60+130.43%22885181.15%
TWTR220218P000310002022-01-21 3:50PM EST31.001.311.271.35+0.70+114.75%43830479.15%
TWTR220218P000320002022-01-21 3:53PM EST32.001.561.581.66+0.89+132.84%5254,30277.64%
TWTR220218P000330002022-01-21 3:56PM EST33.001.971.932.03+0.91+85.85%19776476.17%
TWTR220218P000340002022-01-21 3:57PM EST34.002.402.352.46+1.16+93.55%62886475.00%
TWTR220218P000350002022-01-21 3:58PM EST35.002.852.832.93+1.18+70.66%7074,08473.78%
TWTR220218P000360002022-01-21 3:50PM EST36.003.223.353.50+1.16+56.31%2,07064272.90%
TWTR220218P000370002022-01-21 3:53PM EST37.003.934.004.10+1.43+57.20%49974272.71%
TWTR220218P000380002022-01-21 3:53PM EST38.004.574.604.75+1.67+57.59%19930,59071.09%
TWTR220218P000390002022-01-21 3:16PM EST39.005.215.305.50+2.21+73.67%501,48470.90%
TWTR220218P000400002022-01-21 3:58PM EST40.006.106.106.25+1.80+41.86%2427,50571.00%
TWTR220218P000410002022-01-21 3:16PM EST41.006.656.857.05+2.02+43.63%1129169.73%
TWTR220218P000420002022-01-21 2:52PM EST42.007.397.707.95+2.19+42.12%8368270.90%
TWTR220218P000430002022-01-21 3:36PM EST43.008.458.608.85+2.70+46.96%1841772.17%
TWTR220218P000440002022-01-21 3:22PM EST44.009.409.459.75+3.15+50.40%204,85871.39%
TWTR220218P000450002022-01-21 3:22PM EST45.0010.3010.4510.70+3.00+41.10%1,0993,27474.71%
TWTR220218P000460002022-01-20 3:22PM EST46.008.7011.3011.700.00-914874.90%
TWTR220218P000470002022-01-20 12:51PM EST47.009.1712.3012.650.00-2914777.44%
TWTR220218P000480002022-01-21 1:32PM EST48.0013.0113.2513.55+3.04+30.49%814276.17%
TWTR220218P000490002022-01-21 2:51PM EST49.0013.7014.2014.60+2.62+23.65%930479.79%
TWTR220218P000500002022-01-21 3:39PM EST50.0014.8615.1515.40+1.97+15.28%782,63671.09%
TWTR220218P000525002022-01-21 3:56PM EST52.5017.7517.6518.10+2.95+19.93%1445689.45%
TWTR220218P000550002022-01-21 3:16PM EST55.0019.8520.1020.50+2.20+12.46%701,01489.06%
TWTR220218P000575002022-01-21 3:43PM EST57.5022.2522.5023.15+3.05+15.89%519699.02%
TWTR220218P000600002022-01-21 3:29PM EST60.0025.0725.0025.45+3.17+14.47%10419588.67%
TWTR220218P000650002022-01-21 12:17PM EST65.0029.1329.7530.55+2.28+8.49%1188139.45%
TWTR220218P000700002022-01-21 11:39AM EST70.0034.0634.7535.50+2.87+9.20%1912147.27%
TWTR220218P000750002022-01-10 2:07PM EST75.0035.4539.7040.450.00-12153.32%