Australia markets closed

Twitter, Inc. (TWTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.97-0.42 (-0.85%)
As of 11:53AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWTR230120C000150002022-10-07 10:15AM EDT15.0034.1033.5036.15-1.60-4.48%242160.06%
TWTR230120C000160002022-10-06 1:46PM EDT16.0034.9032.6034.850.00-12147.27%
TWTR230120C000170002022-10-05 10:03AM EDT17.0033.8531.6533.750.00-12210138.77%
TWTR230120C000190002022-09-02 9:32AM EDT19.0021.5124.8026.950.00-110.00%
TWTR230120C000200002022-10-05 12:14PM EDT20.0032.0028.6530.850.00-27972121.58%
TWTR230120C000220002022-10-05 10:19AM EDT22.0028.8526.7028.900.00-23112.11%
TWTR230120C000230002022-10-07 9:49AM EDT23.0025.8525.6527.90-2.95-10.24%1555105.86%
TWTR230120C000240002022-10-05 9:59AM EDT24.0027.5524.7527.000.00-22104.05%
TWTR230120C000250002022-10-07 9:31AM EDT25.0026.5523.8526.00+0.15+0.57%63957100.59%
TWTR230120C000260002022-07-13 10:47AM EDT26.0013.1018.2021.500.00-110.00%
TWTR230120C000270002022-10-05 9:59AM EDT27.0024.4521.8024.500.00-16211996.97%
TWTR230120C000280002022-10-05 10:01AM EDT28.0023.4520.8023.500.00-15425292.24%
TWTR230120C000290002022-10-05 10:01AM EDT29.0022.5019.9022.550.00-2189.43%
TWTR230120C000300002022-10-07 10:48AM EDT30.0021.5019.5021.70+0.17+0.80%122,12992.85%
TWTR230120C000310002022-09-22 12:24PM EDT31.0014.3518.5020.900.00-714490.14%
TWTR230120C000320002022-10-05 9:59AM EDT32.0019.9517.6520.050.00-223888.28%
TWTR230120C000330002022-10-07 9:52AM EDT33.0018.3917.0519.00-0.81-4.22%38,07186.77%
TWTR230120C000350002022-10-07 9:48AM EDT35.0015.3515.7017.35-2.25-12.78%35,41685.50%
TWTR230120C000370002022-10-06 10:14AM EDT37.0014.8514.4016.30-0.20-1.33%43,87987.67%
TWTR230120C000400002022-10-07 10:54AM EDT40.0012.0511.9012.30+0.05+0.42%2350,89070.48%
TWTR230120C000420002022-10-06 3:57PM EDT42.0010.009.2011.30-0.30-2.91%115,05963.28%
TWTR230120C000450002022-10-07 11:30AM EDT45.008.007.258.00+0.01+0.13%16475,13153.76%
TWTR230120C000470002022-10-07 11:30AM EDT47.006.305.806.30+0.70+12.50%2,41355,25351.12%
TWTR230120C000500002022-10-07 11:32AM EDT50.003.553.403.600.00-1,944134,54338.55%
TWTR230120C000525002022-10-07 11:36AM EDT52.501.401.401.48+0.20+16.67%1,27138,19526.71%
TWTR230120C000550002022-10-07 11:37AM EDT55.000.100.080.10+0.03+42.86%4,004159,27013.87%
TWTR230120C000575002022-10-07 10:17AM EDT57.500.030.040.07-0.01-25.00%757,69316.70%
TWTR230120C000600002022-10-07 11:10AM EDT60.000.040.040.06-0.01-20.00%11724,90919.63%
TWTR230120C000625002022-10-07 11:07AM EDT62.500.030.030.06-0.02-40.00%375,16622.85%
TWTR230120C000650002022-10-07 11:04AM EDT65.000.010.000.06-0.03-75.00%29,55425.78%
TWTR230120C000675002022-10-06 3:22PM EDT67.500.050.000.300.00-5043,46838.14%
TWTR230120C000700002022-10-07 11:38AM EDT70.000.050.010.05+0.02+66.67%613,52530.47%
TWTR230120C000725002022-10-06 3:26PM EDT72.500.040.020.060.00-1163,97133.79%
TWTR230120C000750002022-10-06 3:03PM EDT75.000.070.020.060.00-219,40436.13%
TWTR230120C000800002022-10-06 2:16PM EDT80.000.030.010.070.00-7614,47841.60%
TWTR230120C000850002022-10-06 12:36PM EDT85.000.020.020.030.00-1011,33641.21%
TWTR230120C000900002022-10-06 9:39AM EDT90.000.080.010.030.00-247,77744.92%
TWTR230120C000950002022-10-07 10:42AM EDT95.000.020.010.02-0.01-33.33%51,52046.09%
TWTR230120C001000002022-10-07 10:53AM EDT100.000.020.010.02-0.01-33.33%629,26849.22%
TWTR230120C001050002022-10-06 10:44AM EDT105.000.020.010.020.00-11,33950.78%
TWTR230120C001100002022-10-06 10:56AM EDT110.000.010.010.020.00-54,52053.13%
TWTR230120C001150002022-10-07 9:52AM EDT115.000.010.010.02-0.01-50.00%101,84755.86%
TWTR230120C001200002022-10-05 3:56PM EDT120.000.010.010.020.00-93,70558.20%
TWTR230120C001250002022-10-07 11:04AM EDT125.000.010.010.020.00-221,59960.16%
TWTR230120C001300002022-10-07 11:07AM EDT130.000.010.000.020.00-21,80260.94%
TWTR230120C001350002022-10-05 2:14PM EDT135.000.010.000.010.00-201,43759.38%
TWTR230120C001400002022-10-05 3:22PM EDT140.000.010.000.010.00-183,29660.94%
TWTR230120C001450002022-10-07 11:32AM EDT145.000.010.000.010.00-314,69162.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWTR230120P000150002022-10-07 11:11AM EDT15.000.200.120.200.00-673,121113.28%
TWTR230120P000160002022-10-06 3:33PM EDT16.000.140.000.300.00-1062106.25%
TWTR230120P000170002022-10-06 3:32PM EDT17.000.130.000.350.00-5120103.52%
TWTR230120P000180002022-10-06 3:36PM EDT18.000.180.180.300.00-10145104.10%
TWTR230120P000190002022-10-06 11:18AM EDT19.000.200.000.540.00-15445101.17%
TWTR230120P000200002022-10-07 10:23AM EDT20.000.380.200.43-0.02-5.00%11037,25199.12%
TWTR230120P000210002022-10-07 10:34AM EDT21.000.520.020.54+0.25+92.59%1955792.09%
TWTR230120P000220002022-10-07 10:55AM EDT22.000.500.500.75+0.24+92.31%1750104.30%
TWTR230120P000230002022-10-06 3:57PM EDT23.000.500.250.900.00-334,37997.31%
TWTR230120P000240002022-10-07 11:09AM EDT24.000.850.450.90+0.25+41.67%51,62896.34%
TWTR230120P000250002022-10-07 11:37AM EDT25.000.870.810.92+0.37+74.00%4,28968,13297.85%
TWTR230120P000260002022-10-07 11:37AM EDT26.001.070.711.06+0.57+114.00%241,15093.70%
TWTR230120P000270002022-10-07 11:09AM EDT27.001.220.781.22+0.52+74.29%153,36892.29%
TWTR230120P000280002022-10-07 11:27AM EDT28.001.220.981.26+0.38+45.24%16633,88890.82%
TWTR230120P000290002022-10-07 11:30AM EDT29.001.501.191.50+0.54+56.25%11325,47491.50%
TWTR230120P000300002022-10-07 11:20AM EDT30.001.561.551.60+0.47+43.12%2,976117,08291.75%
TWTR230120P000310002022-10-07 11:35AM EDT31.001.761.761.80+0.99+128.57%121,55991.11%
TWTR230120P000320002022-10-07 11:12AM EDT32.001.951.281.95+0.50+34.48%991083.45%
TWTR230120P000330002022-10-07 10:45AM EDT33.001.961.542.26+0.25+14.62%3115,03184.11%
TWTR230120P000350002022-10-07 11:37AM EDT35.002.252.252.34+0.62+38.04%3,29264,51681.54%
TWTR230120P000370002022-10-07 10:57AM EDT37.002.432.272.86+0.43+21.50%32012,93476.54%
TWTR230120P000400002022-10-07 11:14AM EDT40.003.152.913.05+0.55+21.15%43985,95768.65%
TWTR230120P000420002022-10-07 10:56AM EDT42.003.263.003.35+0.42+14.79%2828,23062.09%
TWTR230120P000450002022-10-07 11:37AM EDT45.003.903.653.90+0.70+21.88%5,57544,02555.03%
TWTR230120P000470002022-10-07 11:36AM EDT47.004.104.104.20+0.60+17.14%4,53415,15949.84%
TWTR230120P000500002022-10-07 11:37AM EDT50.004.504.354.65+0.70+18.42%8,85342,07538.75%
TWTR230120P000525002022-10-07 11:31AM EDT52.504.854.655.10+0.60+14.12%604,87927.66%
TWTR230120P000550002022-10-07 11:08AM EDT55.006.156.156.50+0.65+11.82%93,44021.09%
TWTR230120P000575002022-10-05 12:38PM EDT57.506.058.259.400.00-920532.08%
TWTR230120P000600002022-10-06 2:24PM EDT60.0010.000.000.000.00-21,4810.00%
TWTR230120P000625002022-09-30 2:59PM EDT62.5018.5512.3515.850.00-1,4501,21960.13%
TWTR230120P000650002022-10-06 11:17AM EDT65.0013.8514.7018.050.00-51,23661.47%
TWTR230120P000675002022-06-16 10:19AM EDT67.5027.8029.3531.900.00-1150166.64%
TWTR230120P000700002022-10-06 11:35AM EDT70.0018.9020.6521.700.00-139349.95%
TWTR230120P000725002022-05-02 1:31PM EDT72.5023.9032.9035.100.00-212160.64%
TWTR230120P000750002022-10-06 11:22AM EDT75.0023.8025.6028.000.00-93158.52%
TWTR230120P000800002022-10-04 3:47PM EDT80.0028.5030.6033.100.00-4765.58%
TWTR230120P000850002022-04-25 3:14PM EDT85.0033.2547.5548.950.00-21196.92%
TWTR230120P000900002022-10-05 10:14AM EDT90.0038.8540.6043.000.00-2175.20%
TWTR230120P000950002022-04-13 3:49PM EDT95.0049.5553.9556.500.00-1670180.86%
TWTR230120P001000002022-06-06 12:35PM EDT100.0061.0061.4563.700.00-50209.08%
TWTR230120P001050002022-04-13 1:04PM EDT105.0059.4064.0066.500.00-350192.04%
TWTR230120P001100002022-10-05 3:49PM EDT110.0058.8560.2563.150.00-221489.65%
TWTR230120P001150002022-04-13 2:05PM EDT115.0069.6074.0076.500.00-20201.62%
TWTR230120P001200002022-04-26 3:47PM EDT120.0070.9279.9082.600.00-10215.72%
TWTR230120P001250002022-04-13 10:26AM EDT125.0079.0583.9586.500.00-10209.88%
TWTR230120P001300002022-04-11 1:36PM EDT130.0082.6081.6085.000.00-410134.50%
TWTR230120P001350002022-04-11 11:26AM EDT135.0089.1586.6090.050.00-50138.18%
TWTR230120P001400002022-04-11 11:48AM EDT140.0093.7591.6095.050.00-350141.31%
TWTR230120P001450002022-05-06 3:51PM EDT145.0095.00104.05106.750.00-10226.15%