Twitter, Inc. (TWTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR221216C00015000 | 2022-09-07 12:48PM EDT | 15.00 | 25.95 | 28.70 | 30.65 | 0.00 | - | 1 | 14 | 176.76% |
| TWTR221216C00016000 | 2022-08-08 10:58AM EDT | 16.00 | 27.58 | 23.75 | 26.30 | 0.00 | - | 5 | 5 | 0.00% |
| TWTR221216C00020000 | 2022-08-30 11:53AM EDT | 20.00 | 20.50 | 23.25 | 23.95 | 0.00 | - | 1 | 49 | 87.70% |
| TWTR221216C00024000 | 2022-08-25 10:41AM EDT | 24.00 | 18.21 | 19.10 | 20.25 | 0.00 | - | 10 | 10 | 89.75% |
| TWTR221216C00025000 | 2022-09-13 1:07PM EDT | 25.00 | 18.51 | 19.45 | 21.70 | 0.00 | - | 2 | 222 | 129.30% |
| TWTR221216C00028000 | 2022-09-23 3:17PM EDT | 28.00 | 16.23 | 17.10 | 19.15 | 0.00 | - | 1 | 1 | 122.31% |
| TWTR221216C00030000 | 2022-09-29 2:03PM EDT | 30.00 | 15.44 | 15.50 | 17.70 | 0.00 | - | 6 | 528 | 118.95% |
| TWTR221216C00031000 | 2022-07-28 3:14PM EDT | 31.00 | 12.75 | 10.70 | 15.00 | 0.00 | - | 100 | 262 | 100.44% |
| TWTR221216C00032000 | 2022-09-19 9:49AM EDT | 32.00 | 14.80 | 13.80 | 16.35 | +1.65 | +12.55% | 2 | 114 | 114.62% |
| TWTR221216C00033000 | 2022-09-09 2:15PM EDT | 33.00 | 12.60 | 13.10 | 15.50 | 0.00 | - | 2 | 2,608 | 111.96% |
| TWTR221216C00034000 | 2022-09-30 3:38PM EDT | 34.00 | 13.41 | 12.40 | 14.65 | +2.16 | +19.20% | 1 | 633 | 109.18% |
| TWTR221216C00035000 | 2022-09-30 3:27PM EDT | 35.00 | 12.60 | 11.60 | 13.00 | +0.58 | +4.83% | 3 | 234 | 98.95% |
| TWTR221216C00036000 | 2022-09-27 10:25AM EDT | 36.00 | 10.25 | 10.55 | 12.85 | 0.00 | - | 1 | 1,232 | 98.88% |
| TWTR221216C00037000 | 2022-09-28 10:48AM EDT | 37.00 | 10.27 | 9.70 | 11.75 | 0.00 | - | 9 | 851 | 92.80% |
| TWTR221216C00038000 | 2022-09-30 3:36PM EDT | 38.00 | 10.40 | 9.75 | 10.80 | +0.75 | +7.77% | 1 | 223 | 94.43% |
| TWTR221216C00039000 | 2022-09-30 2:44PM EDT | 39.00 | 9.55 | 9.20 | 9.75 | +1.15 | +13.69% | 48 | 998 | 90.67% |
| TWTR221216C00040000 | 2022-09-30 3:33PM EDT | 40.00 | 8.95 | 8.20 | 9.00 | +0.95 | +11.87% | 1,854 | 15,669 | 85.79% |
| TWTR221216C00041000 | 2022-09-30 1:47PM EDT | 41.00 | 8.12 | 7.20 | 9.00 | +1.60 | +24.54% | 16 | 1,187 | 85.82% |
| TWTR221216C00042000 | 2022-09-30 1:51PM EDT | 42.00 | 7.28 | 6.15 | 8.35 | +0.46 | +6.74% | 25 | 7,396 | 80.93% |
| TWTR221216C00043000 | 2022-09-30 11:34AM EDT | 43.00 | 6.47 | 5.50 | 7.45 | +0.54 | +9.11% | 5 | 2,445 | 76.88% |
| TWTR221216C00044000 | 2022-09-30 2:04PM EDT | 44.00 | 5.55 | 4.70 | 6.45 | +0.30 | +5.71% | 13 | 530 | 71.02% |
| TWTR221216C00045000 | 2022-09-30 3:41PM EDT | 45.00 | 4.90 | 4.80 | 4.95 | +0.25 | +5.38% | 1,728 | 33,263 | 67.48% |
| TWTR221216C00046000 | 2022-09-30 2:40PM EDT | 46.00 | 4.05 | 4.00 | 4.50 | +0.35 | +9.46% | 228 | 5,350 | 64.55% |
| TWTR221216C00047000 | 2022-09-30 1:09PM EDT | 47.00 | 3.40 | 3.20 | 3.40 | +0.60 | +21.43% | 56 | 8,639 | 57.18% |
| TWTR221216C00048000 | 2022-09-30 3:57PM EDT | 48.00 | 2.60 | 2.45 | 2.60 | +0.40 | +18.18% | 196 | 10,205 | 51.44% |
| TWTR221216C00049000 | 2022-09-30 3:59PM EDT | 49.00 | 1.90 | 1.50 | 2.00 | +0.31 | +19.50% | 25 | 2,835 | 48.32% |
| TWTR221216C00050000 | 2022-09-30 3:57PM EDT | 50.00 | 1.33 | 1.30 | 1.36 | +0.13 | +10.83% | 1,614 | 67,185 | 42.75% |
| TWTR221216C00052500 | 2022-09-30 3:35PM EDT | 52.50 | 0.47 | 0.30 | 0.50 | +0.10 | +27.03% | 53 | 5,471 | 35.11% |
| TWTR221216C00055000 | 2022-09-30 3:50PM EDT | 55.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 923 | 19,853 | 27.15% |
| TWTR221216C00057500 | 2022-09-30 10:50AM EDT | 57.50 | 0.05 | 0.01 | 0.13 | -0.01 | -16.67% | 20 | 817 | 34.18% |
| TWTR221216C00060000 | 2022-09-30 3:34PM EDT | 60.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 38 | 6,152 | 32.81% |
| TWTR221216C00065000 | 2022-09-23 3:22PM EDT | 65.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 2,152 | 37.11% |
| TWTR221216C00070000 | 2022-09-30 1:40PM EDT | 70.00 | 0.04 | 0.01 | 0.04 | +0.03 | +300.00% | 6 | 2,602 | 44.53% |
| TWTR221216C00075000 | 2022-09-23 9:36AM EDT | 75.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 6,235 | 50.00% |
| TWTR221216C00080000 | 2022-09-30 3:58PM EDT | 80.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 2 | 179 | 51.95% |
| TWTR221216C00085000 | 2022-08-29 9:30AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| TWTR221216C00090000 | 2022-08-29 9:30AM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 25.00% |
| TWTR221216C00095000 | 2022-08-29 9:30AM EDT | 95.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| TWTR221216C00100000 | 2022-09-30 3:52PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 878 | 64.84% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR221216P00015000 | 2022-09-30 2:31PM EDT | 15.00 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 4 | 6,496 | 125.00% |
| TWTR221216P00016000 | 2022-08-31 12:04PM EDT | 16.00 | 0.47 | 0.10 | 0.57 | 0.00 | - | 7 | 17 | 134.96% |
| TWTR221216P00017000 | 2022-09-30 3:25PM EDT | 17.00 | 0.30 | 0.09 | 1.06 | -0.08 | -21.05% | 8 | 3 | 143.85% |
| TWTR221216P00018000 | 2022-09-30 11:47AM EDT | 18.00 | 0.34 | 0.05 | 1.16 | -0.11 | -24.44% | 8 | 70 | 137.89% |
| TWTR221216P00019000 | 2022-09-23 1:37PM EDT | 19.00 | 0.60 | 0.09 | 0.90 | 0.00 | - | 10 | 10 | 124.32% |
| TWTR221216P00020000 | 2022-09-30 1:08PM EDT | 20.00 | 0.48 | 0.35 | 1.00 | -0.11 | -18.64% | 91 | 9,388 | 126.95% |
| TWTR221216P00021000 | 2022-09-28 10:11AM EDT | 21.00 | 0.76 | 0.36 | 1.55 | -0.02 | -2.56% | 5 | 1,004 | 132.23% |
| TWTR221216P00022000 | 2022-09-27 3:30PM EDT | 22.00 | 0.95 | 0.43 | 1.39 | 0.00 | - | 6 | 89 | 123.49% |
| TWTR221216P00023000 | 2022-09-30 3:25PM EDT | 23.00 | 1.05 | 1.09 | 1.16 | -0.04 | -3.67% | 30 | 67 | 124.56% |
| TWTR221216P00024000 | 2022-09-30 3:25PM EDT | 24.00 | 1.27 | 0.95 | 1.85 | -0.19 | -13.01% | 5,000 | 22,771 | 126.61% |
| TWTR221216P00025000 | 2022-09-30 3:27PM EDT | 25.00 | 1.39 | 1.41 | 1.45 | -0.06 | -4.14% | 119 | 7,156 | 120.75% |
| TWTR221216P00026000 | 2022-09-30 3:27PM EDT | 26.00 | 1.59 | 0.43 | 2.16 | -0.44 | -21.67% | 20 | 4,047 | 110.45% |
| TWTR221216P00027000 | 2022-09-29 3:30PM EDT | 27.00 | 1.99 | 0.59 | 2.63 | 0.00 | - | 3 | 370 | 112.74% |
| TWTR221216P00028000 | 2022-09-30 3:29PM EDT | 28.00 | 1.90 | 1.25 | 2.85 | -0.30 | -13.64% | 108 | 4,479 | 116.99% |
| TWTR221216P00029000 | 2022-09-29 3:32PM EDT | 29.00 | 2.47 | 1.61 | 3.00 | 0.00 | - | 304 | 2,672 | 116.11% |
| TWTR221216P00030000 | 2022-09-30 3:58PM EDT | 30.00 | 2.49 | 2.35 | 2.70 | -0.22 | -8.12% | 1,101 | 60,097 | 114.21% |
| TWTR221216P00031000 | 2022-09-26 3:02PM EDT | 31.00 | 2.99 | 2.25 | 3.15 | 0.00 | - | 62 | 3,062 | 111.18% |
| TWTR221216P00032000 | 2022-09-29 12:57PM EDT | 32.00 | 3.15 | 2.47 | 3.65 | 0.00 | - | 1 | 1,496 | 111.45% |
| TWTR221216P00033000 | 2022-09-30 3:59PM EDT | 33.00 | 3.00 | 3.00 | 3.65 | -0.25 | -7.69% | 13 | 8,958 | 109.62% |
| TWTR221216P00034000 | 2022-09-30 2:45PM EDT | 34.00 | 3.08 | 2.79 | 4.25 | -0.27 | -8.06% | 63 | 1,277 | 106.42% |
| TWTR221216P00035000 | 2022-09-30 3:58PM EDT | 35.00 | 3.49 | 3.25 | 4.20 | -0.26 | -6.93% | 62 | 2,348 | 103.25% |
| TWTR221216P00036000 | 2022-09-28 10:00AM EDT | 36.00 | 3.82 | 3.20 | 4.45 | 0.00 | - | 3 | 1,875 | 98.34% |
| TWTR221216P00037000 | 2022-09-30 3:00PM EDT | 37.00 | 3.85 | 3.60 | 4.45 | -0.53 | -12.10% | 17 | 1,651 | 94.92% |
| TWTR221216P00038000 | 2022-09-30 1:59PM EDT | 38.00 | 3.95 | 3.80 | 4.45 | -0.46 | -10.43% | 61 | 2,317 | 89.94% |
| TWTR221216P00039000 | 2022-09-30 3:51PM EDT | 39.00 | 4.25 | 4.10 | 4.35 | -0.35 | -7.61% | 125 | 1,715 | 84.89% |
| TWTR221216P00040000 | 2022-09-30 3:58PM EDT | 40.00 | 4.70 | 4.50 | 5.30 | -0.50 | -9.62% | 183 | 16,304 | 87.72% |
| TWTR221216P00041000 | 2022-09-30 11:41AM EDT | 41.00 | 4.95 | 4.15 | 5.15 | -0.35 | -6.60% | 2 | 149 | 77.66% |
| TWTR221216P00042000 | 2022-09-30 1:03PM EDT | 42.00 | 5.00 | 4.20 | 6.00 | -0.30 | -5.66% | 34 | 478 | 76.88% |
| TWTR221216P00043000 | 2022-09-30 1:13PM EDT | 43.00 | 5.15 | 4.85 | 6.60 | -0.65 | -11.21% | 10 | 183 | 78.05% |
| TWTR221216P00044000 | 2022-09-30 3:14PM EDT | 44.00 | 5.52 | 5.40 | 6.75 | -0.50 | -8.31% | 215 | 1,188 | 75.34% |
| TWTR221216P00045000 | 2022-09-30 1:37PM EDT | 45.00 | 5.30 | 5.20 | 6.75 | -1.20 | -18.46% | 3 | 882 | 66.75% |
| TWTR221216P00046000 | 2022-09-23 10:43AM EDT | 46.00 | 7.94 | 5.40 | 6.75 | 0.00 | - | 1 | 1,998 | 60.38% |
| TWTR221216P00047000 | 2022-09-30 3:13PM EDT | 47.00 | 6.20 | 5.40 | 7.10 | -0.88 | -12.43% | 3 | 1,948 | 54.52% |
| TWTR221216P00048000 | 2022-09-30 1:48PM EDT | 48.00 | 5.96 | 6.00 | 7.60 | -2.04 | -25.50% | 3 | 559 | 52.95% |
| TWTR221216P00049000 | 2022-09-28 9:30AM EDT | 49.00 | 7.30 | 5.75 | 7.95 | -0.70 | -8.75% | 1 | 1,415 | 58.79% |
| TWTR221216P00050000 | 2022-09-28 11:04AM EDT | 50.00 | 7.95 | 6.10 | 8.70 | 0.00 | - | 3 | 260 | 59.18% |
| TWTR221216P00052500 | 2022-09-29 11:38AM EDT | 52.50 | 10.00 | 7.35 | 10.70 | 0.00 | - | 1 | 244 | 60.55% |
| TWTR221216P00055000 | 2022-09-14 9:43AM EDT | 55.00 | 12.05 | 9.65 | 13.00 | 0.00 | - | 2 | 13 | 64.84% |
| TWTR221216P00057500 | 2022-08-02 9:51AM EDT | 57.50 | 16.45 | 18.10 | 20.85 | 0.00 | - | - | 30 | 125.66% |
| TWTR221216P00060000 | 2022-09-26 9:30AM EDT | 60.00 | 20.70 | 14.90 | 18.05 | 0.00 | - | 62 | 67 | 78.22% |
| TWTR221216P00075000 | 2022-04-29 10:12AM EDT | 75.00 | 25.00 | 34.50 | 36.70 | 0.00 | - | 2 | 0 | 146.61% |
| TWTR221216P00100000 | 2022-09-13 2:00PM EDT | 100.00 | 58.69 | 55.75 | 57.85 | 0.00 | - | 2 | 0 | 108.69% |
© 2022 Yahoo. All rights reserved.
