Twitter, Inc. (TWTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR220218C00025000 | 2022-01-21 10:34AM EST | 25.00 | 11.63 | 9.95 | 10.55 | -0.87 | -6.96% | 4 | 3,265 | 99.90% |
| TWTR220218C00026000 | 2022-01-12 1:24PM EST | 26.00 | 14.75 | 9.05 | 9.60 | 0.00 | - | 20 | 28 | 95.31% |
| TWTR220218C00027000 | 2022-01-19 1:32PM EST | 27.00 | 11.45 | 8.20 | 8.70 | 0.00 | - | 2 | 5 | 92.68% |
| TWTR220218C00028000 | 2022-01-06 11:16AM EST | 28.00 | 12.55 | 7.35 | 7.85 | 0.00 | - | 4 | 8 | 90.14% |
| TWTR220218C00029000 | 2022-01-21 10:40AM EST | 29.00 | 8.00 | 6.55 | 7.00 | -3.32 | -29.33% | 2 | 1 | 87.40% |
| TWTR220218C00030000 | 2022-01-21 1:45PM EST | 30.00 | 6.40 | 5.85 | 5.95 | -1.60 | -20.00% | 30 | 592 | 81.88% |
| TWTR220218C00032000 | 2022-01-21 2:54PM EST | 32.00 | 4.71 | 4.40 | 4.55 | -2.14 | -31.24% | 53 | 85 | 78.71% |
| TWTR220218C00033000 | 2022-01-21 12:26PM EST | 33.00 | 4.25 | 3.80 | 3.90 | -1.35 | -24.11% | 24 | 6 | 77.54% |
| TWTR220218C00034000 | 2022-01-21 3:59PM EST | 34.00 | 3.26 | 3.20 | 3.30 | -2.10 | -39.18% | 924 | 46 | 75.68% |
| TWTR220218C00035000 | 2022-01-21 3:59PM EST | 35.00 | 2.72 | 2.69 | 2.79 | -1.48 | -35.24% | 5,401 | 618 | 74.80% |
| TWTR220218C00036000 | 2022-01-21 3:55PM EST | 36.00 | 2.28 | 2.24 | 2.34 | -1.22 | -34.86% | 2,426 | 137 | 74.07% |
| TWTR220218C00037000 | 2022-01-21 3:55PM EST | 37.00 | 1.89 | 1.85 | 1.95 | -0.88 | -31.77% | 1,279 | 227 | 73.54% |
| TWTR220218C00038000 | 2022-01-21 3:59PM EST | 38.00 | 1.55 | 1.51 | 1.58 | -0.73 | -32.02% | 6,277 | 27,081 | 72.51% |
| TWTR220218C00039000 | 2022-01-21 3:56PM EST | 39.00 | 1.25 | 1.25 | 1.30 | -1.00 | -44.44% | 1,650 | 996 | 72.56% |
| TWTR220218C00040000 | 2022-01-21 3:58PM EST | 40.00 | 1.03 | 1.00 | 1.06 | -0.53 | -33.97% | 4,832 | 4,925 | 72.07% |
| TWTR220218C00041000 | 2022-01-21 3:52PM EST | 41.00 | 0.88 | 0.80 | 0.85 | -0.37 | -29.60% | 1,923 | 1,356 | 71.68% |
| TWTR220218C00042000 | 2022-01-21 3:56PM EST | 42.00 | 0.67 | 0.64 | 0.69 | -0.39 | -36.79% | 383 | 1,861 | 71.68% |
| TWTR220218C00043000 | 2022-01-21 3:59PM EST | 43.00 | 0.54 | 0.51 | 0.55 | -0.28 | -34.15% | 206 | 1,020 | 71.48% |
| TWTR220218C00044000 | 2022-01-21 3:54PM EST | 44.00 | 0.44 | 0.41 | 0.44 | -0.25 | -36.23% | 190 | 5,027 | 71.58% |
| TWTR220218C00045000 | 2022-01-21 3:59PM EST | 45.00 | 0.35 | 0.32 | 0.35 | -0.19 | -35.19% | 2,300 | 4,209 | 71.48% |
| TWTR220218C00046000 | 2022-01-21 3:24PM EST | 46.00 | 0.28 | 0.27 | 0.29 | -0.28 | -50.00% | 82 | 588 | 72.46% |
| TWTR220218C00047000 | 2022-01-21 3:46PM EST | 47.00 | 0.25 | 0.22 | 0.24 | -0.09 | -26.47% | 185 | 1,118 | 73.05% |
| TWTR220218C00048000 | 2022-01-21 3:14PM EST | 48.00 | 0.20 | 0.19 | 0.20 | -0.08 | -28.57% | 359 | 643 | 74.22% |
| TWTR220218C00049000 | 2022-01-21 1:42PM EST | 49.00 | 0.16 | 0.15 | 0.16 | -0.13 | -44.83% | 586 | 841 | 74.22% |
| TWTR220218C00050000 | 2022-01-21 3:58PM EST | 50.00 | 0.14 | 0.11 | 0.14 | -0.05 | -26.32% | 499 | 16,435 | 74.61% |
| TWTR220218C00052500 | 2022-01-21 3:55PM EST | 52.50 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 27 | 2,596 | 77.15% |
| TWTR220218C00055000 | 2022-01-21 3:55PM EST | 55.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 265 | 6,975 | 80.86% |
| TWTR220218C00057500 | 2022-01-21 3:14PM EST | 57.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 23 | 655 | 82.81% |
| TWTR220218C00060000 | 2022-01-21 3:55PM EST | 60.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 45 | 4,108 | 88.28% |
| TWTR220218C00065000 | 2022-01-20 10:49AM EST | 65.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 1,343 | 92.19% |
| TWTR220218C00070000 | 2022-01-14 2:00PM EST | 70.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 2 | 586 | 107.42% |
| TWTR220218C00075000 | 2022-01-13 2:20PM EST | 75.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 553 | 100.00% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR220218P00025000 | 2022-01-21 3:46PM EST | 25.00 | 0.31 | 0.32 | 0.35 | +0.16 | +106.67% | 490 | 4,635 | 93.36% |
| TWTR220218P00026000 | 2022-01-21 3:40PM EST | 26.00 | 0.39 | 0.42 | 0.45 | +0.20 | +105.26% | 108 | 1,283 | 91.11% |
| TWTR220218P00027000 | 2022-01-21 3:10PM EST | 27.00 | 0.48 | 0.51 | 0.56 | +0.22 | +84.62% | 18 | 114 | 87.79% |
| TWTR220218P00028000 | 2022-01-21 3:50PM EST | 28.00 | 0.65 | 0.66 | 0.70 | +0.37 | +132.14% | 63 | 473 | 85.64% |
| TWTR220218P00029000 | 2022-01-21 3:26PM EST | 29.00 | 0.80 | 0.82 | 0.88 | +0.42 | +110.53% | 76 | 233 | 83.25% |
| TWTR220218P00030000 | 2022-01-21 3:59PM EST | 30.00 | 1.06 | 1.03 | 1.09 | +0.60 | +130.43% | 228 | 851 | 81.15% |
| TWTR220218P00031000 | 2022-01-21 3:50PM EST | 31.00 | 1.31 | 1.27 | 1.35 | +0.70 | +114.75% | 438 | 304 | 79.15% |
| TWTR220218P00032000 | 2022-01-21 3:53PM EST | 32.00 | 1.56 | 1.58 | 1.66 | +0.89 | +132.84% | 525 | 4,302 | 77.64% |
| TWTR220218P00033000 | 2022-01-21 3:56PM EST | 33.00 | 1.97 | 1.93 | 2.03 | +0.91 | +85.85% | 197 | 764 | 76.17% |
| TWTR220218P00034000 | 2022-01-21 3:57PM EST | 34.00 | 2.40 | 2.35 | 2.46 | +1.16 | +93.55% | 628 | 864 | 75.00% |
| TWTR220218P00035000 | 2022-01-21 3:58PM EST | 35.00 | 2.85 | 2.83 | 2.93 | +1.18 | +70.66% | 707 | 4,084 | 73.78% |
| TWTR220218P00036000 | 2022-01-21 3:50PM EST | 36.00 | 3.22 | 3.35 | 3.50 | +1.16 | +56.31% | 2,070 | 642 | 72.90% |
| TWTR220218P00037000 | 2022-01-21 3:53PM EST | 37.00 | 3.93 | 4.00 | 4.10 | +1.43 | +57.20% | 499 | 742 | 72.71% |
| TWTR220218P00038000 | 2022-01-21 3:53PM EST | 38.00 | 4.57 | 4.60 | 4.75 | +1.67 | +57.59% | 199 | 30,590 | 71.09% |
| TWTR220218P00039000 | 2022-01-21 3:16PM EST | 39.00 | 5.21 | 5.30 | 5.50 | +2.21 | +73.67% | 50 | 1,484 | 70.90% |
| TWTR220218P00040000 | 2022-01-21 3:58PM EST | 40.00 | 6.10 | 6.10 | 6.25 | +1.80 | +41.86% | 242 | 7,505 | 71.00% |
| TWTR220218P00041000 | 2022-01-21 3:16PM EST | 41.00 | 6.65 | 6.85 | 7.05 | +2.02 | +43.63% | 11 | 291 | 69.73% |
| TWTR220218P00042000 | 2022-01-21 2:52PM EST | 42.00 | 7.39 | 7.70 | 7.95 | +2.19 | +42.12% | 83 | 682 | 70.90% |
| TWTR220218P00043000 | 2022-01-21 3:36PM EST | 43.00 | 8.45 | 8.60 | 8.85 | +2.70 | +46.96% | 18 | 417 | 72.17% |
| TWTR220218P00044000 | 2022-01-21 3:22PM EST | 44.00 | 9.40 | 9.45 | 9.75 | +3.15 | +50.40% | 20 | 4,858 | 71.39% |
| TWTR220218P00045000 | 2022-01-21 3:22PM EST | 45.00 | 10.30 | 10.45 | 10.70 | +3.00 | +41.10% | 1,099 | 3,274 | 74.71% |
| TWTR220218P00046000 | 2022-01-20 3:22PM EST | 46.00 | 8.70 | 11.30 | 11.70 | 0.00 | - | 9 | 148 | 74.90% |
| TWTR220218P00047000 | 2022-01-20 12:51PM EST | 47.00 | 9.17 | 12.30 | 12.65 | 0.00 | - | 29 | 147 | 77.44% |
| TWTR220218P00048000 | 2022-01-21 1:32PM EST | 48.00 | 13.01 | 13.25 | 13.55 | +3.04 | +30.49% | 8 | 142 | 76.17% |
| TWTR220218P00049000 | 2022-01-21 2:51PM EST | 49.00 | 13.70 | 14.20 | 14.60 | +2.62 | +23.65% | 9 | 304 | 79.79% |
| TWTR220218P00050000 | 2022-01-21 3:39PM EST | 50.00 | 14.86 | 15.15 | 15.40 | +1.97 | +15.28% | 78 | 2,636 | 71.09% |
| TWTR220218P00052500 | 2022-01-21 3:56PM EST | 52.50 | 17.75 | 17.65 | 18.10 | +2.95 | +19.93% | 14 | 456 | 89.45% |
| TWTR220218P00055000 | 2022-01-21 3:16PM EST | 55.00 | 19.85 | 20.10 | 20.50 | +2.20 | +12.46% | 70 | 1,014 | 89.06% |
| TWTR220218P00057500 | 2022-01-21 3:43PM EST | 57.50 | 22.25 | 22.50 | 23.15 | +3.05 | +15.89% | 5 | 196 | 99.02% |
| TWTR220218P00060000 | 2022-01-21 3:29PM EST | 60.00 | 25.07 | 25.00 | 25.45 | +3.17 | +14.47% | 104 | 195 | 88.67% |
| TWTR220218P00065000 | 2022-01-21 12:17PM EST | 65.00 | 29.13 | 29.75 | 30.55 | +2.28 | +8.49% | 1 | 188 | 139.45% |
| TWTR220218P00070000 | 2022-01-21 11:39AM EST | 70.00 | 34.06 | 34.75 | 35.50 | +2.87 | +9.20% | 19 | 12 | 147.27% |
| TWTR220218P00075000 | 2022-01-10 2:07PM EST | 75.00 | 35.45 | 39.70 | 40.45 | 0.00 | - | 1 | 2 | 153.32% |
© 2022 Yahoo. All rights reserved.
