Australia markets closed

Twitter, Inc. (TWTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.84+1.10 (+2.57%)
At close: 04:03PM EDT
44.05 +0.21 (+0.48%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWTR221021C000150002022-09-29 12:50PM EDT15.0027.4028.6530.000.00-210301.56%
TWTR221021C000160002022-08-10 12:30PM EDT16.0028.2525.9526.450.00-20200.00%
TWTR221021C000200002022-09-30 1:20PM EDT20.0024.4523.6525.20+2.96+13.77%162238.67%
TWTR221021C000210002022-07-29 2:59PM EDT21.0020.4519.1522.000.00-2270.00%
TWTR221021C000230002022-09-19 11:53AM EDT23.0018.7020.7521.500.00--41171.09%
TWTR221021C000240002022-09-28 12:51PM EDT24.0019.4019.8021.050.00-13190.92%
TWTR221021C000250002022-09-30 3:50PM EDT25.0019.3018.8520.00+1.75+9.97%11,585180.18%
TWTR221021C000260002022-09-16 11:13AM EDT26.0015.8717.8518.550.00-33,307150.59%
TWTR221021C000270002022-08-18 12:52PM EDT27.0017.3514.2015.500.00-3,0003,3000.00%
TWTR221021C000280002022-09-27 2:32PM EDT28.0013.9016.0017.150.00-12,195160.16%
TWTR221021C000290002022-09-30 12:11PM EDT29.0014.6015.1016.25+4.95+51.30%314156.25%
TWTR221021C000300002022-09-30 3:25PM EDT30.0014.3014.0514.95+1.40+10.85%2506136.43%
TWTR221021C000310002022-09-13 11:07AM EDT31.0010.5713.1513.800.00-114125.88%
TWTR221021C000320002022-09-29 12:37PM EDT32.0011.2012.2012.950.00-368122.46%
TWTR221021C000330002022-09-26 10:48AM EDT33.009.3111.5011.800.00-146117.29%
TWTR221021C000340002022-09-27 1:57PM EDT34.008.5510.6510.900.00-158114.06%
TWTR221021C000350002022-09-30 3:34PM EDT35.009.759.7510.00+1.20+14.04%141,355109.18%
TWTR221021C000360002022-09-29 11:49AM EDT36.007.908.809.100.00-11,213102.93%
TWTR221021C000370002022-09-28 12:19PM EDT37.007.208.008.300.00-10470100.78%
TWTR221021C000380002022-09-30 1:02PM EDT38.007.057.107.50+1.12+18.89%472796.19%
TWTR221021C000390002022-09-30 3:52PM EDT39.006.756.106.85+1.10+19.47%676991.85%
TWTR221021C000400002022-09-30 3:52PM EDT40.005.945.355.95+1.39+30.55%4,14711,37286.82%
TWTR221021C000405002022-09-30 3:51PM EDT40.505.503.056.20+1.10+25.00%3366.70%
TWTR221021C000410002022-09-30 3:30PM EDT41.005.234.855.15+1.47+39.10%2763,92085.79%
TWTR221021C000415002022-09-30 3:39PM EDT41.504.754.504.85+0.95+25.00%149884.91%
TWTR221021C000420002022-09-30 3:45PM EDT42.004.254.154.45+0.95+28.79%4918,25082.42%
TWTR221021C000425002022-09-30 3:51PM EDT42.504.153.854.15+0.97+30.50%1427881.64%
TWTR221021C000430002022-09-30 3:46PM EDT43.003.743.553.95+1.02+37.50%9210,40181.84%
TWTR221021C000435002022-09-30 1:11PM EDT43.503.253.253.55+0.82+33.74%2034979.25%
TWTR221021C000440002022-09-30 3:54PM EDT44.003.173.003.30+1.09+52.40%1,50713,50178.86%
TWTR221021C000445002022-09-30 2:39PM EDT44.502.872.523.05+0.79+37.98%3941675.34%
TWTR221021C000450002022-09-30 3:57PM EDT45.002.532.502.60+0.56+28.43%2,09633,01774.71%
TWTR221021C000455002022-09-30 3:14PM EDT45.502.301.892.83+0.69+42.86%314674.90%
TWTR221021C000460002022-09-30 3:52PM EDT46.002.131.792.49+0.72+51.06%1,04610,05874.02%
TWTR221021C000465002022-09-29 3:35PM EDT46.501.831.701.93+0.59+47.58%104870.17%
TWTR221021C000470002022-09-30 3:38PM EDT47.001.601.481.71+0.54+50.94%32611,00268.60%
TWTR221021C000475002022-09-30 2:12PM EDT47.501.340.971.50+0.40+42.55%256962.84%
TWTR221021C000480002022-09-30 3:59PM EDT48.001.250.991.20+0.46+58.23%19715,09862.50%
TWTR221021C000490002022-09-30 3:44PM EDT49.000.800.650.80+0.28+53.85%1,56613,22357.86%
TWTR221021C000500002022-09-30 3:59PM EDT50.000.500.500.54+0.15+42.86%1,29636,79956.45%
TWTR221021C000510002022-09-30 3:17PM EDT51.000.290.350.54+0.09+45.00%21211258.69%
TWTR221021C000520002022-09-30 1:10PM EDT52.000.150.070.21+0.01+7.14%46751.95%
TWTR221021C000525002022-09-30 3:54PM EDT52.500.140.140.15+0.02+16.67%52712,03150.00%
TWTR221021C000530002022-09-30 1:11PM EDT53.000.170.050.26+0.06+54.55%8252.34%
TWTR221021C000540002022-09-30 3:43PM EDT54.000.080.060.080.00-25849.41%
TWTR221021C000550002022-09-30 3:47PM EDT55.000.040.020.03+0.02+100.00%10629,82345.31%
TWTR221021C000575002022-09-30 1:46PM EDT57.500.020.010.02+0.01+100.00%6873850.00%
TWTR221021C000600002022-09-30 2:17PM EDT60.000.020.000.02+0.01+100.00%324,28151.56%
TWTR221021C000650002022-09-26 2:48PM EDT65.000.020.000.010.00-41,46359.38%
TWTR221021C000700002022-09-26 9:44AM EDT70.000.010.010.030.00-281479.69%
TWTR221021C000750002022-09-07 11:22AM EDT75.000.010.000.040.00-1023289.84%
TWTR221021C000800002022-09-13 2:56PM EDT80.000.010.000.020.00-1222692.19%
TWTR221021C000850002022-09-13 2:55PM EDT85.000.010.000.020.00-11,689100.00%
TWTR221021C000900002022-09-13 3:37PM EDT90.000.010.000.010.00-251,428100.00%
TWTR221021C000950002022-09-28 9:30AM EDT95.000.010.000.010.00-23348106.25%
TWTR221021C001000002022-09-28 10:07AM EDT100.000.010.000.010.00-4146112.50%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWTR221021P000150002022-09-27 9:36AM EDT15.000.010.000.020.00-21,779168.75%
TWTR221021P000160002022-09-30 2:51PM EDT16.000.020.000.03+0.01+100.00%1610165.63%
TWTR221021P000170002022-09-30 2:55PM EDT17.000.020.000.03-0.04-66.67%30993156.25%
TWTR221021P000180002022-09-30 2:55PM EDT18.000.030.000.04+0.02+200.00%2240153.13%
TWTR221021P000190002022-09-30 3:42PM EDT19.000.050.020.320.00-2893194.92%
TWTR221021P000200002022-09-30 3:46PM EDT20.000.080.080.14+0.04+100.00%262,911171.09%
TWTR221021P000210002022-09-30 3:15PM EDT21.000.060.040.20+0.03+100.00%28276163.67%
TWTR221021P000220002022-09-30 3:28PM EDT22.000.080.050.28-0.02-20.00%10225163.28%
TWTR221021P000230002022-09-30 2:15PM EDT23.000.120.060.28+0.03+33.33%1847154.69%
TWTR221021P000240002022-09-28 9:39AM EDT24.000.130.090.280.00-4540148.05%
TWTR221021P000250002022-09-30 2:43PM EDT25.000.170.160.30+0.04+30.77%5,06218,782145.31%
TWTR221021P000260002022-09-28 1:06PM EDT26.000.230.160.370.00-103,939140.82%
TWTR221021P000270002022-09-30 11:26AM EDT27.000.220.290.40+0.05+29.41%601,077140.23%
TWTR221021P000280002022-09-29 9:37AM EDT28.000.240.290.410.00-52,400131.84%
TWTR221021P000290002022-09-30 1:02PM EDT29.000.240.310.52-0.03-11.11%22,855128.71%
TWTR221021P000300002022-09-30 3:51PM EDT30.000.460.410.51+0.10+27.78%45637,256123.44%
TWTR221021P000310002022-09-30 3:51PM EDT31.000.520.410.70+0.15+40.54%164788121.09%
TWTR221021P000320002022-09-30 3:42PM EDT32.000.590.560.70+0.13+28.26%949,288116.80%
TWTR221021P000330002022-09-30 3:53PM EDT33.000.730.580.80+0.21+40.38%1726,238111.33%
TWTR221021P000340002022-09-30 2:38PM EDT34.000.700.740.87+0.07+11.11%622,506108.20%
TWTR221021P000350002022-09-30 3:54PM EDT35.000.880.860.99+0.13+17.33%5,88827,724104.59%
TWTR221021P000355002022-09-29 10:25AM EDT35.500.800.921.040.00-9116102.39%
TWTR221021P000360002022-09-30 3:58PM EDT36.001.020.981.05+0.19+22.89%60928,20599.27%
TWTR221021P000365002022-09-30 3:51PM EDT36.501.071.051.18+0.07+7.00%114098.54%
TWTR221021P000370002022-09-30 3:19PM EDT37.001.051.131.20+0.02+1.94%22317,67095.70%
TWTR221021P000375002022-09-30 9:48AM EDT37.501.041.201.360.00-2511,00295.02%
TWTR221021P000380002022-09-30 3:59PM EDT38.001.331.261.45+0.02+1.53%4123,96992.82%
TWTR221021P000385002022-09-30 3:51PM EDT38.501.401.331.55+0.10+7.69%234690.72%
TWTR221021P000390002022-09-30 3:51PM EDT39.001.581.441.63+0.14+9.72%1,2526,87088.77%
TWTR221021P000395002022-09-30 11:41AM EDT39.501.371.551.75-0.17-11.04%3314087.26%
TWTR221021P000400002022-09-30 3:59PM EDT40.001.771.671.86+0.02+1.14%6,16423,16585.50%
TWTR221021P000405002022-09-30 1:51PM EDT40.501.671.792.01-0.21-11.17%1217284.08%
TWTR221021P000410002022-09-30 3:59PM EDT41.002.051.932.14-0.10-4.65%1889,38982.47%
TWTR221021P000415002022-09-30 3:18PM EDT41.502.052.032.35-0.25-10.87%528681.10%
TWTR221021P000420002022-09-30 3:36PM EDT42.002.242.232.50-0.37-14.18%1276,75379.98%
TWTR221021P000425002022-09-30 3:36PM EDT42.502.402.412.69-0.34-12.41%1265678.86%
TWTR221021P000430002022-09-30 3:47PM EDT43.002.622.532.99-0.38-12.67%23288178.13%
TWTR221021P000435002022-09-30 3:36PM EDT43.502.802.803.10-0.45-13.85%11115976.56%
TWTR221021P000440002022-09-30 3:21PM EDT44.003.103.003.55-0.25-7.46%16337777.98%
TWTR221021P000450002022-09-30 3:31PM EDT45.003.503.453.75-0.35-9.09%131,15172.02%
TWTR221021P000460002022-09-30 9:33AM EDT46.003.903.904.20-0.79-16.84%522967.77%
TWTR221021P000470002022-09-30 2:32PM EDT47.004.604.354.75-1.60-25.81%14322,69663.23%
TWTR221021P000480002022-09-29 12:03PM EDT48.005.754.905.750.00-420264.50%
TWTR221021P000490002022-09-29 3:47PM EDT49.007.015.256.450.00-328656.74%
TWTR221021P000500002022-09-30 3:29PM EDT50.006.456.307.20-1.10-14.57%925259.08%
TWTR221021P000520002022-09-21 3:57PM EDT52.0010.617.0510.050.00--5061.23%
TWTR221021P000525002022-09-19 11:52AM EDT52.5011.257.5510.500.00-31262.40%
TWTR221021P000550002022-09-19 11:57AM EDT55.0013.5510.0012.200.00-720100.98%
TWTR221021P000575002022-09-30 12:05PM EDT57.5014.0012.5515.45-3.05-17.89%2281.84%
TWTR221021P000600002022-09-30 2:59PM EDT60.0016.0015.0518.00-2.50-13.51%9092.58%
TWTR221021P000650002022-08-17 11:29AM EDT65.0020.6023.2023.500.00-10183.15%
TWTR221021P000750002022-05-17 9:30AM EDT75.0038.000.000.000.00-110.00%
TWTR221021P000800002022-04-18 12:08AM EDT80.0035.0541.3543.500.00--0350.78%
TWTR221021P000850002022-04-19 2:09PM EDT85.0040.1046.2049.650.00-20379.25%
TWTR221021P000900002022-04-18 12:08AM EDT90.0044.1551.3553.600.00--0381.93%
TWTR221021P000950002022-04-18 12:08AM EDT95.0049.0555.9058.600.00--0389.26%