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
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWTR220617C000200002022-01-14 1:24PM EST20.0018.0018.8019.00-1.40-7.22%512772.07%
TWTR220617C000250002022-01-14 2:44PM EST25.0014.0014.2514.55-0.52-3.58%921063.72%
TWTR220617C000260002022-01-11 12:04PM EST26.0015.5013.4013.600.00-1361.43%
TWTR220617C000270002022-01-14 2:05PM EST27.0012.2013.1513.35-1.55-11.27%-3870.51%
TWTR220617C000280002022-01-10 2:32PM EST28.0012.9511.7011.950.00-2313358.69%
TWTR220617C000300002022-01-14 3:46PM EST30.0010.2310.1510.35-0.26-2.48%2336656.45%
TWTR220617C000310002021-12-30 10:21AM EST31.0014.259.409.650.00--29555.76%
TWTR220617C000330002022-01-14 2:43PM EST33.007.888.058.20-1.57-16.61%25254.03%
TWTR220617C000340002022-01-14 11:46AM EST34.007.307.357.55-1.20-14.12%8953.00%
TWTR220617C000350002022-01-14 2:59PM EST35.006.656.756.90-0.45-6.34%492,29752.27%
TWTR220617C000360002022-01-14 10:44AM EST36.005.996.156.30-0.66-9.92%1025851.47%
TWTR220617C000370002022-01-14 11:40AM EST37.005.655.655.80-0.40-6.61%228051.44%
TWTR220617C000380002022-01-14 2:19PM EST38.005.055.105.25-0.55-9.82%1313050.54%
TWTR220617C000390002022-01-14 3:06PM EST39.004.674.654.80-0.18-3.71%143250.37%
TWTR220617C000400002022-01-14 3:34PM EST40.004.254.204.30-0.15-3.41%976,56650.15%
TWTR220617C000410002022-01-14 3:06PM EST41.003.823.803.95-0.08-2.05%523,50050.39%
TWTR220617C000420002022-01-14 3:34PM EST42.003.463.453.55-0.26-6.99%1333549.83%
TWTR220617C000430002022-01-14 3:52PM EST43.003.183.103.20-0.77-19.49%774449.51%
TWTR220617C000440002022-01-14 12:57PM EST44.002.592.802.88-1.05-28.85%101849.22%
TWTR220617C000450002022-01-14 3:45PM EST45.002.562.502.60-0.08-3.03%1252,67249.08%
TWTR220617C000460002022-01-14 3:49PM EST46.002.292.252.34-0.17-6.91%52948.93%
TWTR220617C000470002022-01-14 10:49AM EST47.002.012.032.10-0.19-8.64%16248.73%
TWTR220617C000480002022-01-13 10:36AM EST48.002.051.821.890.00-62848.66%
TWTR220617C000490002022-01-14 10:02AM EST49.001.681.631.70-0.17-9.19%301148.58%
TWTR220617C000500002022-01-14 3:00PM EST50.001.491.461.54-0.07-4.49%4825,21648.68%
TWTR220617C000525002022-01-14 3:43PM EST52.501.171.121.19-0.03-2.50%5418,97348.76%
TWTR220617C000550002022-01-14 3:46PM EST55.000.890.860.92-0.04-4.30%764,62448.88%
TWTR220617C000575002022-01-14 1:57PM EST57.500.690.670.71-0.05-6.76%21,49849.00%
TWTR220617C000600002022-01-14 3:51PM EST60.000.540.520.56-0.04-6.90%1247,41249.37%
TWTR220617C000625002022-01-14 11:42AM EST62.500.490.410.47-0.01-2.00%11,05350.44%
TWTR220617C000650002022-01-14 1:53PM EST65.000.370.320.380.00-181,73650.10%
TWTR220617C000675002022-01-14 10:44AM EST67.500.320.270.31-0.08-20.00%62,84350.78%
TWTR220617C000700002022-01-14 3:09PM EST70.000.250.210.27-0.03-10.71%275,02751.47%
TWTR220617C000725002022-01-14 3:10PM EST72.500.220.150.24-0.07-24.14%232451.86%
TWTR220617C000750002022-01-13 10:53AM EST75.000.210.160.190.00-101,65553.03%
TWTR220617C000800002022-01-14 3:57PM EST80.000.120.100.14-0.03-20.00%185,29453.91%
TWTR220617C000850002021-12-31 3:54PM EST85.000.150.100.110.00-21,77456.25%
TWTR220617C000900002022-01-10 11:17AM EST90.000.120.070.090.00-197557.42%
TWTR220617C000950002022-01-03 9:49AM EST95.000.090.060.090.00-334059.96%
TWTR220617C001000002022-01-11 2:31PM EST100.000.070.050.070.00-3075460.94%
TWTR220617C001050002022-01-04 2:30PM EST105.000.080.000.100.00-518162.11%
TWTR220617C001100002022-01-11 10:36AM EST110.000.060.040.070.00-150665.23%
TWTR220617C001150002022-01-05 9:30AM EST115.000.040.040.070.00-1034967.58%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWTR220617P000200002022-01-14 1:52PM EST20.000.370.290.39+0.07+23.33%801,27767.19%
TWTR220617P000250002022-01-14 3:05PM EST25.000.820.720.84+0.27+49.09%10938859.62%
TWTR220617P000260002022-01-06 2:02PM EST26.000.630.890.980.00-2658.89%
TWTR220617P000270002022-01-14 10:53AM EST27.001.151.051.13+0.34+41.98%962,59857.72%
TWTR220617P000280002022-01-13 3:14PM EST28.001.151.061.140.00-11153.66%
TWTR220617P000290002022-01-14 11:35AM EST29.001.531.381.51+0.22+16.79%316855.30%
TWTR220617P000300002022-01-14 12:25PM EST30.001.821.611.73+0.24+15.19%1,5062,28554.39%
TWTR220617P000310002022-01-12 3:25PM EST31.001.481.691.76+1.48--7250.78%
TWTR220617P000320002022-01-14 3:03PM EST32.002.262.182.27+0.21+10.24%115353.00%
TWTR220617P000330002022-01-13 12:17PM EST33.002.282.512.580.00-167852.34%
TWTR220617P000340002022-01-14 10:24AM EST34.002.912.792.93+0.31+11.92%793051.29%
TWTR220617P000350002022-01-14 2:20PM EST35.003.453.203.30+0.25+7.81%285,76650.78%
TWTR220617P000360002022-01-14 10:38AM EST36.003.753.603.75+0.93+32.98%101150.29%
TWTR220617P000370002022-01-14 3:24PM EST37.004.124.054.20+0.67+19.42%43850.56%
TWTR220617P000380002022-01-14 1:45PM EST38.005.024.554.70+0.97+23.95%714150.20%
TWTR220617P000390002022-01-14 3:17PM EST39.005.205.055.20+0.30+6.12%7441949.52%
TWTR220617P000400002022-01-14 3:13PM EST40.005.705.655.75+0.15+2.70%16210,68649.05%
TWTR220617P000410002022-01-14 12:46PM EST41.006.806.206.35+1.70+33.33%484348.78%
TWTR220617P000420002022-01-14 11:41AM EST42.007.106.857.00+1.15+19.33%401848.73%
TWTR220617P000430002022-01-14 11:16AM EST43.007.997.507.65+1.29+19.25%230548.39%
TWTR220617P000440002022-01-04 12:36PM EST44.007.008.158.350.00-111148.29%
TWTR220617P000450002022-01-14 1:31PM EST45.009.558.909.05+1.05+12.35%147,20347.93%
TWTR220617P000460002022-01-14 10:50AM EST46.0010.059.659.80+2.10+26.42%221847.83%
TWTR220617P000470002022-01-14 3:47PM EST47.0010.5010.4010.55+1.07+11.35%4347.51%
TWTR220617P000480002022-01-06 3:05PM EST48.0010.1111.2011.350.00-3113447.49%
TWTR220617P000490002022-01-14 2:34PM EST49.0012.4712.0012.15+2.27+22.25%12647.27%
TWTR220617P000500002022-01-14 2:50PM EST50.0012.9012.8513.00+1.69+15.08%2516,95147.44%
TWTR220617P000525002022-01-14 2:34PM EST52.5015.3514.9515.15+0.75+5.14%2721,46247.34%
TWTR220617P000550002022-01-13 10:26AM EST55.0016.4417.2017.400.00-106,99147.61%
TWTR220617P000575002022-01-13 3:49PM EST57.5019.3719.5519.700.00-11,26147.71%
TWTR220617P000600002022-01-14 10:56AM EST60.0022.5621.8522.05+2.21+10.86%82,66547.85%
TWTR220617P000625002022-01-10 10:24AM EST62.5024.2024.2524.450.00-244448.44%
TWTR220617P000650002022-01-10 10:25AM EST65.0026.6126.7027.100.00-267055.13%
TWTR220617P000675002022-01-12 9:44AM EST67.5026.8729.2029.450.00-32,25850.05%
TWTR220617P000700002022-01-12 2:19PM EST70.0029.5831.5532.250.00-562755.03%
TWTR220617P000725002021-12-31 3:54PM EST72.5029.5034.0534.600.00-16154.83%
TWTR220617P000750002021-12-30 3:35PM EST75.0030.5036.4537.300.00-4419358.89%
TWTR220617P000800002022-01-13 10:12AM EST80.0040.4041.3042.150.00-118556.64%
TWTR220617P000850002021-12-03 10:55AM EST85.0043.8041.4042.250.00-41860.00%
TWTR220617P000900002021-11-16 10:29AM EST90.0038.4046.0546.800.00-71790.00%
TWTR220617P000950002022-01-04 3:32PM EST95.0054.1056.0557.100.00-4451.56%
TWTR220617P001000002021-10-26 10:31AM EST100.0038.2452.6553.600.00-14380.00%
TWTR220617P001050002021-10-20 10:05AM EST105.0040.2056.5057.000.00-19130.00%
TWTR220617P001100002021-11-29 2:06PM EST110.0063.6167.0067.300.00-50370.00%
TWTR220617P001150002022-01-06 2:55PM EST115.0074.8576.2076.800.00-22082.23%