Twitter, Inc. (TWTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR220916C00025000 | 2022-01-10 10:05AM EST | 25.00 | 15.00 | 14.65 | 14.95 | 0.00 | - | 3 | 62 | 56.98% |
| TWTR220916C00030000 | 2022-01-05 11:41AM EST | 30.00 | 12.85 | 10.75 | 11.10 | 0.00 | - | 7 | 108 | 52.22% |
| TWTR220916C00032000 | 2022-01-13 2:23PM EST | 32.00 | 10.20 | 9.50 | 9.70 | 0.00 | - | 1 | 1 | 51.29% |
| TWTR220916C00033000 | 2022-01-13 9:45AM EST | 33.00 | 10.00 | 9.40 | 9.55 | 0.00 | - | 2 | 3 | 55.52% |
| TWTR220916C00034000 | 2022-01-13 9:30AM EST | 34.00 | 9.50 | 8.05 | 8.45 | 0.00 | - | 1 | 2 | 51.05% |
| TWTR220916C00035000 | 2022-01-13 2:45PM EST | 35.00 | 8.15 | 7.70 | 7.90 | 0.00 | - | 3 | 711 | 50.78% |
| TWTR220916C00036000 | 2022-01-11 11:17AM EST | 36.00 | 8.55 | 7.10 | 7.35 | 0.00 | - | 10 | 12 | 50.32% |
| TWTR220916C00037000 | 2022-01-12 12:09PM EST | 37.00 | 7.90 | 7.05 | 7.20 | +7.90 | - | - | 2 | 52.34% |
| TWTR220916C00038000 | 2022-01-14 12:53PM EST | 38.00 | 5.77 | 6.15 | 6.30 | -1.58 | -21.50% | 16 | 105 | 49.17% |
| TWTR220916C00039000 | 2022-01-14 1:05PM EST | 39.00 | 5.34 | 5.65 | 5.85 | -0.66 | -11.00% | 3 | 15 | 48.93% |
| TWTR220916C00040000 | 2022-01-14 3:56PM EST | 40.00 | 5.30 | 5.25 | 5.40 | -0.10 | -1.85% | 332 | 5,485 | 48.47% |
| TWTR220916C00041000 | 2022-01-12 10:03AM EST | 41.00 | 6.12 | 4.85 | 5.00 | 0.00 | - | 3 | 24 | 48.24% |
| TWTR220916C00042000 | 2022-01-14 3:58PM EST | 42.00 | 4.55 | 4.45 | 4.65 | -0.28 | -5.80% | 13 | 57 | 48.22% |
| TWTR220916C00043000 | 2022-01-14 12:33PM EST | 43.00 | 3.85 | 4.10 | 4.25 | -1.39 | -26.53% | 3 | 41 | 47.63% |
| TWTR220916C00044000 | 2022-01-13 1:11PM EST | 44.00 | 4.10 | 3.75 | 3.90 | 0.00 | - | 10 | 28 | 47.25% |
| TWTR220916C00045000 | 2022-01-14 3:54PM EST | 45.00 | 3.50 | 3.55 | 3.60 | -0.30 | -7.89% | 39 | 8,848 | 47.12% |
| TWTR220916C00046000 | 2022-01-13 9:30AM EST | 46.00 | 3.05 | 3.15 | 3.40 | -0.90 | -22.78% | 10 | 182 | 47.66% |
| TWTR220916C00047000 | 2022-01-12 10:04AM EST | 47.00 | 3.80 | 2.87 | 3.05 | 0.00 | - | 1 | 187 | 46.79% |
| TWTR220916C00048000 | 2022-01-14 12:17PM EST | 48.00 | 2.58 | 2.69 | 2.81 | -0.52 | -16.77% | 4 | 10 | 46.68% |
| TWTR220916C00049000 | 2022-01-12 3:25PM EST | 49.00 | 3.11 | 2.44 | 2.59 | 0.00 | - | 1 | 18 | 46.61% |
| TWTR220916C00050000 | 2022-01-14 2:34PM EST | 50.00 | 2.23 | 2.25 | 2.42 | -0.17 | -7.08% | 7 | 3,236 | 46.85% |
| TWTR220916C00052500 | 2022-01-14 10:34AM EST | 52.50 | 1.84 | 1.80 | 1.98 | -0.16 | -8.00% | 8 | 652 | 46.78% |
| TWTR220916C00055000 | 2022-01-14 2:28PM EST | 55.00 | 1.50 | 1.45 | 1.69 | -0.14 | -8.54% | 5 | 1,946 | 47.49% |
| TWTR220916C00057500 | 2022-01-11 11:45AM EST | 57.50 | 1.65 | 1.12 | 1.34 | 0.00 | - | 1 | 358 | 46.90% |
| TWTR220916C00060000 | 2022-01-14 2:58PM EST | 60.00 | 1.01 | 0.92 | 1.08 | -0.09 | -8.18% | 11 | 615 | 46.68% |
| TWTR220916C00062500 | 2022-01-13 10:33AM EST | 62.50 | 0.95 | 0.80 | 0.93 | 0.00 | - | 2 | 367 | 47.34% |
| TWTR220916C00065000 | 2022-01-14 12:32PM EST | 65.00 | 0.69 | 0.68 | 0.74 | -0.09 | -11.54% | 16 | 1,024 | 46.97% |
| TWTR220916C00067500 | 2022-01-12 11:29AM EST | 67.50 | 0.71 | 0.54 | 0.65 | 0.00 | - | 8 | 193 | 47.75% |
| TWTR220916C00070000 | 2022-01-14 2:02PM EST | 70.00 | 0.51 | 0.47 | 0.54 | -0.07 | -12.07% | 17 | 647 | 47.85% |
| TWTR220916C00072500 | 2022-01-12 11:06AM EST | 72.50 | 0.50 | 0.35 | 0.50 | 0.00 | - | 3 | 166 | 49.02% |
| TWTR220916C00075000 | 2022-01-14 10:18AM EST | 75.00 | 0.39 | 0.25 | 0.50 | -0.05 | -11.36% | 2 | 210 | 50.93% |
| TWTR220916C00080000 | 2022-01-14 3:23PM EST | 80.00 | 0.34 | 0.23 | 0.33 | -0.05 | -12.82% | 34 | 251 | 50.24% |
| TWTR220916C00085000 | 2022-01-11 2:11PM EST | 85.00 | 0.27 | 0.10 | 0.30 | 0.00 | - | 2 | 175 | 52.49% |
| TWTR220916C00090000 | 2022-01-06 9:54AM EST | 90.00 | 0.27 | 0.02 | 0.50 | 0.00 | - | 1 | 152 | 54.00% |
| TWTR220916C00095000 | 2021-12-31 1:18PM EST | 95.00 | 0.85 | 0.02 | 0.50 | 0.00 | - | 10 | 96 | 56.64% |
| TWTR220916C00100000 | 2022-01-14 2:56PM EST | 100.00 | 0.17 | 0.01 | 0.18 | -0.03 | -15.00% | 2 | 383 | 51.17% |
| TWTR220916C00105000 | 2022-01-03 9:31AM EST | 105.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 5 | 154 | 61.96% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR220916P00025000 | 2022-01-14 3:14PM EST | 25.00 | 1.21 | 1.14 | 1.22 | +0.11 | +10.00% | 33 | 2,000 | 54.15% |
| TWTR220916P00026000 | 2022-01-11 3:37PM EST | 26.00 | 1.05 | 1.32 | 1.41 | 0.00 | - | 10 | 30 | 53.32% |
| TWTR220916P00027000 | 2022-01-14 11:01AM EST | 27.00 | 1.65 | 1.53 | 1.61 | +0.30 | +22.22% | 1 | 32 | 52.56% |
| TWTR220916P00028000 | 2022-01-06 11:04AM EST | 28.00 | 1.58 | 1.76 | 1.85 | 0.00 | - | - | 13 | 51.93% |
| TWTR220916P00029000 | 2022-01-06 9:38AM EST | 29.00 | 1.79 | 2.00 | 2.09 | 0.00 | - | - | 30 | 51.10% |
| TWTR220916P00030000 | 2022-01-13 3:38PM EST | 30.00 | 2.19 | 2.27 | 2.37 | 0.00 | - | 13 | 385 | 50.43% |
| TWTR220916P00031000 | 2022-01-11 10:30AM EST | 31.00 | 2.03 | 2.55 | 2.68 | 0.00 | - | 11 | 158 | 50.42% |
| TWTR220916P00032000 | 2022-01-14 12:33PM EST | 32.00 | 3.15 | 2.88 | 3.05 | +0.26 | +9.00% | 10 | 124 | 50.22% |
| TWTR220916P00033000 | 2022-01-14 12:14PM EST | 33.00 | 3.45 | 3.25 | 3.40 | +0.15 | +4.55% | 10 | 4 | 49.57% |
| TWTR220916P00034000 | 2022-01-05 3:19PM EST | 34.00 | 3.35 | 3.65 | 3.75 | 0.00 | - | - | 1 | 48.71% |
| TWTR220916P00035000 | 2022-01-14 2:34PM EST | 35.00 | 4.29 | 4.05 | 4.20 | +0.29 | +7.25% | 13 | 1,945 | 48.52% |
| TWTR220916P00036000 | 2022-01-06 9:30AM EST | 36.00 | 4.15 | 4.50 | 4.65 | 0.00 | - | - | 22 | 48.11% |
| TWTR220916P00037000 | 2022-01-14 1:45PM EST | 37.00 | 5.34 | 4.95 | 5.15 | +0.79 | +17.36% | 4 | 15 | 47.90% |
| TWTR220916P00038000 | 2022-01-13 9:40AM EST | 38.00 | 4.75 | 5.45 | 5.65 | 0.00 | - | 5 | 1,819 | 47.46% |
| TWTR220916P00039000 | 2022-01-13 12:45PM EST | 39.00 | 5.79 | 6.00 | 6.20 | 0.00 | - | 7 | 32 | 47.24% |
| TWTR220916P00040000 | 2022-01-14 3:56PM EST | 40.00 | 6.67 | 6.55 | 6.70 | +0.16 | +2.46% | 541 | 9,761 | 46.41% |
| TWTR220916P00041000 | 2022-01-07 3:59PM EST | 41.00 | 6.65 | 7.10 | 7.35 | 0.00 | - | 6 | 26 | 46.58% |
| TWTR220916P00042000 | 2022-01-13 12:45PM EST | 42.00 | 7.50 | 7.75 | 7.95 | 0.00 | - | 202 | 285 | 46.17% |
| TWTR220916P00043000 | 2022-01-14 10:03AM EST | 43.00 | 8.50 | 8.35 | 8.55 | +2.20 | +34.92% | 4 | 148 | 45.56% |
| TWTR220916P00044000 | 2022-01-13 10:45AM EST | 44.00 | 8.60 | 9.05 | 9.30 | 0.00 | - | 1 | 7 | 45.98% |
| TWTR220916P00045000 | 2022-01-10 2:27PM EST | 45.00 | 9.18 | 9.70 | 10.00 | 0.00 | - | 6 | 17,365 | 45.84% |
| TWTR220916P00046000 | 2021-12-30 3:27PM EST | 46.00 | 7.15 | 10.45 | 10.70 | 0.00 | - | - | 115 | 45.52% |
| TWTR220916P00047000 | 2022-01-11 1:16PM EST | 47.00 | 9.85 | 11.15 | 11.45 | 0.00 | - | 2 | 0 | 45.46% |
| TWTR220916P00048000 | 2022-01-14 2:09PM EST | 48.00 | 12.40 | 11.95 | 12.20 | +3.08 | +33.05% | 83 | 82 | 45.24% |
| TWTR220916P00049000 | 2021-12-30 9:57AM EST | 49.00 | 8.90 | 12.70 | 13.00 | 0.00 | - | - | 4 | 45.31% |
| TWTR220916P00050000 | 2022-01-14 10:38AM EST | 50.00 | 13.96 | 13.50 | 13.70 | +1.01 | +7.80% | 2 | 3,559 | 44.31% |
| TWTR220916P00052500 | 2022-01-14 10:05AM EST | 52.50 | 15.68 | 15.55 | 15.85 | +1.29 | +8.96% | 5 | 1,147 | 44.95% |
| TWTR220916P00055000 | 2022-01-14 3:13PM EST | 55.00 | 17.99 | 17.70 | 18.00 | +1.03 | +6.07% | 52 | 3,439 | 44.85% |
| TWTR220916P00057500 | 2022-01-05 9:30AM EST | 57.50 | 18.01 | 20.00 | 20.20 | 0.00 | - | 5 | 206 | 44.56% |
| TWTR220916P00060000 | 2022-01-14 10:56AM EST | 60.00 | 22.87 | 22.25 | 22.45 | +1.21 | +5.59% | 8 | 759 | 44.19% |
| TWTR220916P00062500 | 2022-01-10 10:09AM EST | 62.50 | 24.25 | 24.55 | 24.80 | 0.00 | - | 2 | 151 | 44.61% |
| TWTR220916P00065000 | 2022-01-11 9:51AM EST | 65.00 | 25.49 | 26.95 | 27.15 | 0.00 | - | 2 | 261 | 44.53% |
| TWTR220916P00067500 | 2022-01-12 9:44AM EST | 67.50 | 27.04 | 29.30 | 29.55 | 0.00 | - | 3 | 42 | 44.87% |
| TWTR220916P00070000 | 2022-01-10 10:32AM EST | 70.00 | 31.75 | 31.75 | 32.10 | 0.00 | - | 3 | 536 | 47.95% |
| TWTR220916P00072500 | 2021-12-02 10:37AM EST | 72.50 | 31.00 | 29.70 | 29.90 | 0.00 | - | 8 | 62 | 0.00% |
| TWTR220916P00075000 | 2021-12-09 2:40PM EST | 75.00 | 29.55 | 35.45 | 35.75 | 0.00 | - | 5 | 78 | 0.00% |
| TWTR220916P00080000 | 2021-12-10 3:30PM EST | 80.00 | 35.41 | 40.25 | 40.65 | 0.00 | - | 1 | 40 | 0.00% |
| TWTR220916P00085000 | 2021-11-30 10:55AM EST | 85.00 | 41.52 | 40.15 | 41.00 | 0.00 | - | 11 | 31 | 0.00% |
| TWTR220916P00090000 | 2021-12-27 3:57PM EST | 90.00 | 45.90 | 51.40 | 51.85 | 0.00 | - | 1 | 131 | 55.23% |
| TWTR220916P00095000 | 2021-10-27 9:07AM EST | 95.00 | 39.63 | 48.00 | 48.95 | 0.00 | - | 5 | 29 | 0.00% |
| TWTR220916P00100000 | 2021-11-10 6:54AM EST | 100.00 | 39.15 | 54.40 | 54.70 | 0.00 | - | 12 | 12 | 0.00% |
| TWTR220916P00105000 | 2021-11-23 11:41AM EST | 105.00 | 58.95 | 60.95 | 61.25 | 0.00 | - | 6 | 12 | 0.00% |
© 2022 Yahoo. All rights reserved.
