Australia markets close in 28 minutes

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
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWTR220318C000250002022-01-13 10:38AM EST25.0014.5313.6513.950.00-320275.88%
TWTR220318C000260002022-01-11 2:48PM EST26.0014.6012.7012.900.00-22470.22%
TWTR220318C000270002022-01-06 3:55PM EST27.0013.0011.8012.100.00-32471.29%
TWTR220318C000280002022-01-14 1:12PM EST28.0010.2010.9011.05-1.90-15.70%35866.55%
TWTR220318C000290002022-01-06 3:24PM EST29.0011.2010.0010.150.00-32964.36%
TWTR220318C000300002022-01-13 2:23PM EST30.009.879.159.250.00-1571862.45%
TWTR220318C000310002022-01-11 3:13PM EST31.0010.208.308.400.00-17160.69%
TWTR220318C000320002022-01-13 9:41AM EST32.009.007.457.650.00-1659.57%
TWTR220318C000330002022-01-07 9:42AM EST33.008.356.706.850.00-1258.30%
TWTR220318C000340002022-01-11 2:42PM EST34.007.255.956.100.00-2456.84%
TWTR220318C000350002022-01-14 12:48PM EST35.005.405.205.40-0.55-9.24%32845855.23%
TWTR220318C000360002022-01-12 2:48PM EST36.006.104.604.750.00-41254.71%
TWTR220318C000370002022-01-14 2:42PM EST37.003.904.004.15-0.54-12.16%549453.83%
TWTR220318C000380002022-01-14 3:55PM EST38.003.553.453.60-0.35-8.97%809753.05%
TWTR220318C000390002022-01-14 3:49PM EST39.003.063.003.15-0.10-3.16%128153.13%
TWTR220318C000400002022-01-14 3:56PM EST40.002.592.572.68-0.16-5.82%2052,23152.44%
TWTR220318C000410002022-01-14 3:08PM EST41.002.192.192.34-0.18-7.59%2523652.49%
TWTR220318C000420002022-01-14 2:20PM EST42.001.801.881.97-0.20-10.00%3564252.17%
TWTR220318C000430002022-01-14 2:52PM EST43.001.581.591.70-0.15-8.67%3128652.20%
TWTR220318C000440002022-01-14 1:51PM EST44.001.291.331.41-0.27-17.31%1111,22851.69%
TWTR220318C000450002022-01-14 3:58PM EST45.001.191.141.22-0.05-4.03%6117,61652.12%
TWTR220318C000460002022-01-14 1:41PM EST46.000.880.961.03-0.21-19.27%78452.10%
TWTR220318C000470002022-01-14 11:25AM EST47.000.820.790.89-0.15-15.46%56852.20%
TWTR220318C000480002022-01-14 10:39AM EST48.000.720.690.79-0.09-11.11%1310953.08%
TWTR220318C000490002022-01-14 10:47AM EST49.000.600.580.65-0.37-38.14%749152.93%
TWTR220318C000500002022-01-14 3:58PM EST50.000.530.480.55-0.03-5.36%2,1828,39352.98%
TWTR220318C000525002022-01-14 2:05PM EST52.500.340.310.38-0.06-15.00%422,07653.71%
TWTR220318C000550002022-01-14 3:47PM EST55.000.240.220.28-0.04-14.29%1847,85155.37%
TWTR220318C000575002022-01-14 3:51PM EST57.500.190.140.20-0.05-20.83%41,37556.06%
TWTR220318C000600002022-01-14 3:32PM EST60.000.140.130.16-0.02-12.50%1759,30658.89%
TWTR220318C000625002022-01-13 11:17AM EST62.500.130.090.120.00-11,75359.77%
TWTR220318C000650002022-01-14 2:14PM EST65.000.090.080.09-0.01-10.00%493,29661.72%
TWTR220318C000675002022-01-14 2:31PM EST67.500.070.040.08-0.01-12.50%302,56362.11%
TWTR220318C000700002022-01-14 3:40PM EST70.000.070.060.07-0.02-22.22%224,54566.21%
TWTR220318C000725002022-01-13 3:49PM EST72.500.050.040.060.00-21,42066.99%
TWTR220318C000750002022-01-10 10:45AM EST75.000.050.000.080.00-14,42367.97%
TWTR220318C000775002022-01-11 11:33AM EST77.500.030.000.050.00-12,50067.19%
TWTR220318C000800002022-01-14 1:23PM EST80.000.030.000.050.00-75,17969.53%
TWTR220318C000850002022-01-13 11:12AM EST85.000.030.020.060.00-155578.52%
TWTR220318C000900002022-01-11 2:32PM EST90.000.030.010.030.00-31,39377.34%
TWTR220318C000950002022-01-14 11:05AM EST95.000.030.020.03+0.01+50.00%1049883.59%
TWTR220318C001000002022-01-07 1:55PM EST100.000.020.010.030.00-441,58785.16%
TWTR220318C001050002022-01-06 9:44AM EST105.000.020.000.030.00-436286.72%
TWTR220318C001100002021-12-22 10:25AM EST110.000.050.000.030.00-12,05090.63%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWTR220318P000250002022-01-14 2:27PM EST25.000.280.220.29+0.08+40.00%411,11369.92%
TWTR220318P000260002022-01-13 3:43PM EST26.000.280.300.340.00-388968.26%
TWTR220318P000270002022-01-14 12:17PM EST27.000.420.340.42+0.17+68.00%412265.72%
TWTR220318P000280002022-01-14 1:46PM EST28.000.540.430.50+0.12+28.57%5210563.87%
TWTR220318P000290002022-01-14 1:10PM EST29.000.680.540.61+0.20+41.67%307362.40%
TWTR220318P000300002022-01-14 2:25PM EST30.000.750.670.74+0.17+29.31%343,66160.84%
TWTR220318P000310002022-01-13 1:28PM EST31.000.720.810.910.00-103159.38%
TWTR220318P000320002022-01-14 3:05PM EST32.001.071.031.08+0.12+12.63%1743258.30%
TWTR220318P000330002022-01-14 11:00AM EST33.001.391.221.32+0.24+20.87%279556.91%
TWTR220318P000340002022-01-13 9:41AM EST34.001.451.501.560.00-114055.76%
TWTR220318P000350002022-01-14 3:49PM EST35.001.851.771.88+0.13+7.56%1504,88954.59%
TWTR220318P000360002022-01-14 1:42PM EST36.002.502.112.24+0.43+20.77%2614953.66%
TWTR220318P000370002022-01-14 3:35PM EST37.002.592.552.63+0.37+16.67%499653.10%
TWTR220318P000380002022-01-14 1:44PM EST38.003.453.003.10+0.55+18.97%179552.49%
TWTR220318P000390002022-01-14 12:40PM EST39.003.963.503.65+0.56+16.47%572152.15%
TWTR220318P000400002022-01-14 3:54PM EST40.004.154.054.20+0.15+3.75%1906,51751.49%
TWTR220318P000410002022-01-14 10:51AM EST41.005.094.654.80+0.59+13.11%425750.88%
TWTR220318P000420002022-01-13 2:46PM EST42.005.045.355.500.00-25051.17%
TWTR220318P000430002022-01-14 1:30PM EST43.006.746.056.20+1.49+28.38%1576750.83%
TWTR220318P000440002022-01-13 12:34PM EST44.006.426.806.950.00-648150.68%
TWTR220318P000450002022-01-14 2:00PM EST45.008.007.607.75+0.85+11.89%248,96550.88%
TWTR220318P000460002022-01-13 11:06AM EST46.007.838.458.650.00-59652.03%
TWTR220318P000470002022-01-10 3:20PM EST47.008.439.259.450.00-52651.07%
TWTR220318P000480002022-01-13 3:31PM EST48.009.9010.1510.300.00-12851.27%
TWTR220318P000490002022-01-14 11:34AM EST49.0011.4011.0511.20+0.55+5.07%1451.61%
TWTR220318P000500002022-01-14 3:04PM EST50.0012.1511.9512.10+0.60+5.19%2712,03451.47%
TWTR220318P000525002022-01-14 11:53AM EST52.5014.3714.3014.70+0.57+4.13%106,84557.13%
TWTR220318P000550002022-01-14 12:07PM EST55.0017.3616.6016.85+1.43+8.98%106,70950.98%
TWTR220318P000575002022-01-14 9:56AM EST57.5018.8019.1019.55+0.40+2.17%103,15661.23%
TWTR220318P000600002022-01-14 1:29PM EST60.0022.5321.5521.75+1.19+5.58%16,41154.49%
TWTR220318P000625002022-01-10 11:16AM EST62.5024.1024.0524.200.00-225,13955.86%
TWTR220318P000650002022-01-14 11:08AM EST65.0027.2626.5026.70+1.12+4.28%23,10055.86%
TWTR220318P000675002022-01-10 10:56AM EST67.5029.2529.0029.150.00-215753.13%
TWTR220318P000700002022-01-14 1:53PM EST70.0032.0131.4531.65+2.86+9.81%235469.34%
TWTR220318P000725002021-12-06 10:39AM EST72.5029.3531.7032.000.00-31700.00%
TWTR220318P000750002021-12-02 12:04PM EST75.0032.3031.4532.050.00-12510.00%
TWTR220318P000775002021-11-22 12:36PM EST77.5030.8033.5533.800.00-5810.00%
TWTR220318P000800002021-11-24 3:45PM EST80.0032.7535.5535.950.00-32740.00%
TWTR220318P000850002021-11-10 10:18AM EST85.0031.8539.4039.550.00-3640.00%
TWTR220318P000900002021-12-16 1:41PM EST90.0046.8251.3551.650.00-115192.19%
TWTR220318P000950002021-11-19 12:16PM EST95.0046.2051.3052.450.00-140.00%
TWTR220318P001000002021-11-23 11:32AM EST100.0053.6555.6056.100.00-1190.00%
TWTR220318P001050002021-11-23 2:50PM EST105.0058.2060.5060.950.00-100.00%
TWTR220318P001100002021-11-08 1:39PM EST110.0056.0564.0564.900.00-120.00%