Twitter, Inc. (TWTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR220916C00020000 | 2022-06-30 2:15PM EDT | 20.00 | 17.85 | 18.10 | 19.05 | 0.00 | - | 10 | 293 | 112.01% |
| TWTR220916C00021000 | 2022-04-21 11:00AM EDT | 21.00 | 25.80 | 16.90 | 19.40 | 0.00 | - | 1 | 24 | 127.59% |
| TWTR220916C00022000 | 2022-04-20 11:42AM EDT | 22.00 | 24.60 | 15.95 | 18.65 | 0.00 | - | 2 | 36 | 124.71% |
| TWTR220916C00023000 | 2022-04-22 10:23AM EDT | 23.00 | 26.25 | 14.80 | 17.80 | 0.00 | - | 1 | 46 | 116.99% |
| TWTR220916C00024000 | 2022-06-22 11:53AM EDT | 24.00 | 15.60 | 14.40 | 15.80 | 0.00 | - | 1 | 59 | 103.52% |
| TWTR220916C00025000 | 2022-06-17 3:44PM EDT | 25.00 | 14.23 | 13.60 | 13.95 | 0.00 | - | 20 | 169 | 86.52% |
| TWTR220916C00026000 | 2022-06-17 3:50PM EDT | 26.00 | 13.07 | 12.75 | 13.60 | 0.00 | - | 3 | 32 | 92.14% |
| TWTR220916C00027000 | 2022-07-05 12:43PM EDT | 27.00 | 12.80 | 11.95 | 12.50 | 0.00 | - | 14 | 133 | 86.91% |
| TWTR220916C00028000 | 2022-06-24 11:38AM EDT | 28.00 | 13.00 | 11.10 | 11.70 | 0.00 | - | 1 | 199 | 84.81% |
| TWTR220916C00029000 | 2022-07-01 10:43AM EDT | 29.00 | 10.26 | 10.40 | 10.95 | 0.00 | - | 1 | 154 | 84.57% |
| TWTR220916C00030000 | 2022-07-06 9:54AM EDT | 30.00 | 9.90 | 9.60 | 10.05 | -0.05 | -0.50% | 5 | 812 | 81.10% |
| TWTR220916C00031000 | 2022-06-10 2:55PM EDT | 31.00 | 10.25 | 8.80 | 9.30 | 0.00 | - | 3 | 196 | 78.91% |
| TWTR220916C00032000 | 2022-07-05 12:23PM EDT | 32.00 | 8.85 | 8.20 | 8.50 | 0.00 | - | 1 | 161 | 77.76% |
| TWTR220916C00033000 | 2022-06-29 2:56PM EDT | 33.00 | 7.80 | 7.40 | 7.70 | 0.00 | - | 30 | 347 | 74.37% |
| TWTR220916C00034000 | 2022-06-30 9:30AM EDT | 34.00 | 6.75 | 6.70 | 6.95 | 0.00 | - | 3 | 209 | 71.97% |
| TWTR220916C00035000 | 2022-07-05 11:58AM EDT | 35.00 | 6.45 | 6.05 | 6.35 | 0.00 | - | 5 | 1,202 | 70.83% |
| TWTR220916C00036000 | 2022-07-01 10:25AM EDT | 36.00 | 5.65 | 5.40 | 5.70 | 0.00 | - | 50 | 718 | 68.80% |
| TWTR220916C00037000 | 2022-07-05 10:38AM EDT | 37.00 | 5.20 | 4.80 | 5.10 | 0.00 | - | 1 | 575 | 67.11% |
| TWTR220916C00038000 | 2022-07-05 2:01PM EDT | 38.00 | 4.81 | 4.30 | 4.55 | 0.00 | - | 14 | 1,086 | 66.06% |
| TWTR220916C00039000 | 2022-07-05 1:50PM EDT | 39.00 | 4.25 | 3.80 | 4.10 | 0.00 | - | 9 | 794 | 65.28% |
| TWTR220916C00040000 | 2022-07-06 10:11AM EDT | 40.00 | 3.45 | 3.30 | 3.55 | -0.20 | -5.48% | 50 | 6,517 | 63.26% |
| TWTR220916C00041000 | 2022-07-06 10:12AM EDT | 41.00 | 2.85 | 2.85 | 3.10 | -0.42 | -12.84% | 29 | 472 | 61.84% |
| TWTR220916C00042000 | 2022-07-06 10:02AM EDT | 42.00 | 2.50 | 2.39 | 2.62 | -0.23 | -8.42% | 1 | 1,775 | 59.57% |
| TWTR220916C00043000 | 2022-07-05 11:36AM EDT | 43.00 | 2.16 | 1.98 | 2.23 | 0.00 | - | 2 | 707 | 57.81% |
| TWTR220916C00044000 | 2022-07-05 12:08PM EDT | 44.00 | 1.75 | 1.63 | 1.86 | -0.15 | -7.89% | 1 | 1,477 | 56.10% |
| TWTR220916C00045000 | 2022-07-06 10:13AM EDT | 45.00 | 1.42 | 1.36 | 1.47 | -0.16 | -10.13% | 348 | 17,022 | 54.25% |
| TWTR220916C00046000 | 2022-07-06 9:30AM EDT | 46.00 | 1.22 | 1.11 | 1.24 | -0.06 | -4.69% | 1 | 3,910 | 53.35% |
| TWTR220916C00047000 | 2022-07-05 3:31PM EDT | 47.00 | 0.99 | 0.68 | 1.14 | 0.00 | - | 10 | 4,391 | 51.32% |
| TWTR220916C00048000 | 2022-07-06 10:11AM EDT | 48.00 | 0.68 | 0.65 | 0.76 | -0.10 | -12.82% | 50 | 1,783 | 51.03% |
| TWTR220916C00049000 | 2022-07-01 3:57PM EDT | 49.00 | 0.58 | 0.45 | 0.64 | 0.00 | - | 2 | 1,675 | 50.93% |
| TWTR220916C00050000 | 2022-07-05 3:23PM EDT | 50.00 | 0.45 | 0.40 | 0.53 | -0.03 | -6.25% | 3 | 14,026 | 50.68% |
| TWTR220916C00052500 | 2022-07-05 2:32PM EDT | 52.50 | 0.24 | 0.20 | 0.30 | 0.00 | - | 66 | 8,900 | 49.12% |
| TWTR220916C00055000 | 2022-07-06 9:31AM EDT | 55.00 | 0.20 | 0.10 | 0.15 | +0.09 | +81.82% | 1 | 16,814 | 47.07% |
| TWTR220916C00057500 | 2022-07-05 12:47PM EDT | 57.50 | 0.06 | 0.06 | 0.17 | 0.00 | - | 5 | 2,121 | 52.64% |
| TWTR220916C00060000 | 2022-07-06 9:33AM EDT | 60.00 | 0.03 | 0.03 | 0.08 | -0.03 | -50.00% | 3 | 4,296 | 50.20% |
| TWTR220916C00062500 | 2022-06-14 9:48AM EDT | 62.50 | 0.32 | 0.03 | 0.38 | 0.00 | - | 18 | 427 | 62.79% |
| TWTR220916C00065000 | 2022-07-05 1:45PM EDT | 65.00 | 0.03 | 0.02 | 0.14 | 0.00 | - | 4 | 2,400 | 57.23% |
| TWTR220916C00067500 | 2022-06-27 2:14PM EDT | 67.50 | 0.06 | 0.00 | 0.21 | 0.00 | - | 8 | 426 | 62.89% |
| TWTR220916C00070000 | 2022-07-01 3:09PM EDT | 70.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 1 | 2,426 | 59.57% |
| TWTR220916C00072500 | 2022-06-23 2:26PM EDT | 72.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 299 | 85.84% |
| TWTR220916C00075000 | 2022-07-05 1:46PM EDT | 75.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 1,344 | 61.33% |
| TWTR220916C00080000 | 2022-07-05 1:46PM EDT | 80.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 16 | 1,007 | 68.36% |
| TWTR220916C00085000 | 2022-07-05 1:50PM EDT | 85.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 32 | 1,290 | 69.14% |
| TWTR220916C00090000 | 2022-07-05 12:31PM EDT | 90.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 817 | 71.88% |
| TWTR220916C00095000 | 2022-06-14 11:15AM EDT | 95.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 529 | 80.08% |
| TWTR220916C00100000 | 2022-07-05 12:30PM EDT | 100.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 4,278 | 78.91% |
| TWTR220916C00105000 | 2022-07-01 3:10PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 34 | 1,819 | 80.47% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR220916P00020000 | 2022-07-06 9:59AM EDT | 20.00 | 0.25 | 0.20 | 0.30 | +0.03 | +13.64% | 13 | 1,591 | 89.26% |
| TWTR220916P00021000 | 2022-06-10 12:50PM EDT | 21.00 | 0.18 | 0.20 | 0.73 | -0.39 | -68.42% | 2 | 145 | 96.29% |
| TWTR220916P00022000 | 2022-06-15 10:23AM EDT | 22.00 | 0.69 | 0.21 | 0.84 | 0.00 | - | 22 | 6,887 | 92.87% |
| TWTR220916P00023000 | 2022-07-01 3:54PM EDT | 23.00 | 0.65 | 0.29 | 0.93 | 0.00 | - | 1 | 66 | 90.33% |
| TWTR220916P00024000 | 2022-07-05 3:58PM EDT | 24.00 | 0.65 | 0.38 | 0.93 | 0.00 | - | 1 | 717 | 85.94% |
| TWTR220916P00025000 | 2022-06-28 9:58AM EDT | 25.00 | 0.78 | 0.79 | 0.95 | 0.00 | - | 10 | 2,362 | 87.35% |
| TWTR220916P00026000 | 2022-07-01 3:16PM EDT | 26.00 | 1.12 | 0.96 | 1.19 | 0.00 | - | 20 | 219 | 87.35% |
| TWTR220916P00027000 | 2022-07-05 9:56AM EDT | 27.00 | 1.35 | 1.12 | 1.35 | 0.00 | - | 10 | 807 | 85.35% |
| TWTR220916P00028000 | 2022-06-30 1:14PM EDT | 28.00 | 1.65 | 1.30 | 1.56 | 0.00 | - | 1 | 427 | 83.84% |
| TWTR220916P00029000 | 2022-07-01 3:04PM EDT | 29.00 | 1.73 | 1.47 | 1.76 | 0.00 | - | 1 | 4,026 | 81.69% |
| TWTR220916P00030000 | 2022-07-06 10:11AM EDT | 30.00 | 1.78 | 1.74 | 1.93 | -0.27 | -13.17% | 50 | 7,512 | 79.88% |
| TWTR220916P00031000 | 2022-07-01 3:56PM EDT | 31.00 | 2.10 | 1.95 | 2.23 | 0.00 | - | 2 | 1,118 | 78.34% |
| TWTR220916P00032000 | 2022-07-01 2:31PM EDT | 32.00 | 2.45 | 2.14 | 2.53 | 0.00 | - | 7 | 1,735 | 76.22% |
| TWTR220916P00033000 | 2022-07-01 11:45AM EDT | 33.00 | 2.78 | 2.50 | 2.73 | 0.00 | - | 1 | 490 | 74.32% |
| TWTR220916P00034000 | 2022-07-05 10:56AM EDT | 34.00 | 3.01 | 2.78 | 3.00 | 0.00 | - | 6 | 1,863 | 71.92% |
| TWTR220916P00035000 | 2022-07-05 3:59PM EDT | 35.00 | 3.00 | 3.05 | 3.35 | 0.00 | - | 50 | 4,220 | 69.73% |
| TWTR220916P00036000 | 2022-07-06 10:06AM EDT | 36.00 | 3.48 | 3.45 | 3.70 | -0.41 | -10.54% | 20 | 1,057 | 68.12% |
| TWTR220916P00037000 | 2022-07-05 12:56PM EDT | 37.00 | 3.78 | 3.80 | 4.05 | 0.00 | - | 2 | 587 | 65.67% |
| TWTR220916P00038000 | 2022-07-05 3:56PM EDT | 38.00 | 4.25 | 4.25 | 4.55 | 0.00 | - | 14 | 2,482 | 64.67% |
| TWTR220916P00039000 | 2022-07-05 3:40PM EDT | 39.00 | 4.61 | 4.65 | 5.00 | 0.00 | - | 4 | 796 | 62.40% |
| TWTR220916P00040000 | 2022-07-05 3:00PM EDT | 40.00 | 5.00 | 5.15 | 5.60 | 0.00 | - | 2 | 20,489 | 61.50% |
| TWTR220916P00041000 | 2022-07-05 10:37AM EDT | 41.00 | 5.93 | 5.65 | 6.10 | 0.00 | - | 1 | 627 | 59.30% |
| TWTR220916P00042000 | 2022-07-05 10:56AM EDT | 42.00 | 6.60 | 6.25 | 6.70 | 0.00 | - | 6 | 738 | 58.06% |
| TWTR220916P00043000 | 2022-07-01 9:33AM EDT | 43.00 | 7.62 | 6.85 | 7.20 | 0.00 | - | 1 | 1,578 | 55.47% |
| TWTR220916P00044000 | 2022-07-05 2:03PM EDT | 44.00 | 7.50 | 7.45 | 7.85 | +0.18 | +2.46% | 1 | 846 | 53.37% |
| TWTR220916P00045000 | 2022-07-01 2:07PM EDT | 45.00 | 8.55 | 8.15 | 8.50 | 0.00 | - | 14 | 19,631 | 51.42% |
| TWTR220916P00046000 | 2022-06-29 11:00AM EDT | 46.00 | 8.83 | 8.90 | 9.25 | 0.00 | - | 1 | 4,783 | 50.10% |
| TWTR220916P00047000 | 2022-07-06 10:07AM EDT | 47.00 | 9.85 | 9.65 | 10.00 | +0.15 | +1.55% | 6 | 4,750 | 51.76% |
| TWTR220916P00048000 | 2022-07-01 3:35PM EDT | 48.00 | 10.64 | 10.55 | 11.00 | 0.00 | - | 10 | 577 | 54.74% |
| TWTR220916P00049000 | 2022-07-05 2:21PM EDT | 49.00 | 11.00 | 11.35 | 11.60 | 0.00 | - | 1 | 277 | 48.15% |
| TWTR220916P00050000 | 2022-07-06 10:07AM EDT | 50.00 | 12.41 | 12.20 | 12.55 | +0.42 | +3.50% | 11 | 4,583 | 49.32% |
| TWTR220916P00052500 | 2022-06-23 9:30AM EDT | 52.50 | 14.44 | 13.25 | 15.65 | 0.00 | - | 1 | 1,363 | 70.17% |
| TWTR220916P00055000 | 2022-07-06 9:50AM EDT | 55.00 | 17.15 | 15.25 | 17.55 | +1.65 | +10.65% | 6 | 3,555 | 60.64% |
| TWTR220916P00057500 | 2022-06-15 10:06AM EDT | 57.50 | 19.65 | 18.10 | 20.55 | 0.00 | - | 3 | 64 | 79.54% |
| TWTR220916P00060000 | 2022-06-21 3:11PM EDT | 60.00 | 20.35 | 20.25 | 23.30 | 0.00 | - | 8 | 45 | 90.67% |
| TWTR220916P00062500 | 2022-04-28 11:18AM EDT | 62.50 | 14.00 | 22.00 | 23.65 | 0.00 | - | 11 | 107 | 0.00% |
| TWTR220916P00065000 | 2022-06-24 1:14PM EDT | 65.00 | 25.80 | 26.00 | 28.55 | 0.00 | - | 1 | 2 | 66.70% |
| TWTR220916P00067500 | 2022-05-02 12:04PM EDT | 67.50 | 18.60 | 27.70 | 29.75 | 0.00 | - | 3 | 9 | 68.75% |
| TWTR220916P00070000 | 2022-04-19 2:51PM EDT | 70.00 | 24.03 | 31.25 | 34.50 | 0.00 | - | 2 | 0 | 97.66% |
| TWTR220916P00072500 | 2022-04-28 10:14AM EDT | 72.50 | 24.15 | 32.05 | 33.75 | 0.00 | - | 9 | 5 | 0.00% |
| TWTR220916P00075000 | 2022-04-21 12:17PM EDT | 75.00 | 28.65 | 36.50 | 38.85 | 0.00 | - | 11 | 0 | 98.54% |
| TWTR220916P00080000 | 2022-04-21 1:11PM EDT | 80.00 | 33.50 | 41.35 | 43.85 | 0.00 | - | 12 | 0 | 102.25% |
| TWTR220916P00085000 | 2022-04-19 2:09PM EDT | 85.00 | 40.10 | 47.40 | 49.65 | 0.00 | - | 1 | 0 | 136.47% |
| TWTR220916P00090000 | 2022-04-13 10:28AM EDT | 90.00 | 44.20 | 48.90 | 51.30 | 0.00 | - | 12 | 0 | 0.00% |
| TWTR220916P00095000 | 2022-04-22 1:20PM EDT | 95.00 | 46.75 | 56.35 | 58.85 | 0.00 | - | 3 | 0 | 118.85% |
| TWTR220916P00100000 | 2022-04-26 3:43PM EDT | 100.00 | 50.50 | 60.05 | 62.60 | 0.00 | - | 1 | 0 | 123.73% |
| TWTR220916P00105000 | 2022-04-18 3:35PM EDT | 105.00 | 57.30 | 67.35 | 70.25 | 0.00 | - | 15 | 0 | 165.77% |
© 2022 Yahoo. All rights reserved.
