Twitter, Inc. (TWTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR230616C00025000 | 2022-01-14 11:03AM EST | 25.00 | 16.00 | 16.15 | 16.80 | -1.00 | -5.88% | 11 | 198 | 55.13% |
| TWTR230616C00030000 | 2022-01-11 11:24AM EST | 30.00 | 14.97 | 12.55 | 13.90 | 0.00 | - | 6 | 339 | 52.43% |
| TWTR230616C00033000 | 2022-01-05 2:16PM EST | 33.00 | 12.60 | 11.10 | 11.90 | 0.00 | - | - | 2 | 51.05% |
| TWTR230616C00035000 | 2022-01-06 12:18PM EST | 35.00 | 11.50 | 10.20 | 10.90 | 0.00 | - | 2 | 92 | 50.87% |
| TWTR230616C00038000 | 2022-01-11 12:58PM EST | 38.00 | 10.89 | 8.80 | 9.45 | 0.00 | - | 2 | 2 | 51.70% |
| TWTR230616C00040000 | 2022-01-14 2:20PM EST | 40.00 | 8.10 | 8.15 | 8.55 | -0.62 | -7.11% | 15 | 161 | 50.79% |
| TWTR230616C00042000 | 2022-01-14 10:04AM EST | 42.00 | 7.45 | 7.40 | 7.75 | -0.63 | -7.80% | 8 | 15 | 50.15% |
| TWTR230616C00045000 | 2022-01-14 11:15AM EST | 45.00 | 6.23 | 6.20 | 6.80 | -0.47 | -7.01% | 1 | 331 | 49.99% |
| TWTR230616C00047000 | 2022-01-14 3:23PM EST | 47.00 | 5.85 | 5.55 | 6.50 | -0.48 | -7.58% | 1 | 1 | 51.36% |
| TWTR230616C00050000 | 2022-01-14 3:46PM EST | 50.00 | 5.23 | 4.65 | 5.40 | -0.32 | -5.77% | 25 | 462 | 49.35% |
| TWTR230616C00052500 | 2022-01-05 10:04AM EST | 52.50 | 5.00 | 4.05 | 4.75 | 0.00 | - | 1 | 638 | 48.75% |
| TWTR230616C00055000 | 2022-01-14 12:15PM EST | 55.00 | 3.85 | 3.85 | 4.20 | -0.27 | -6.55% | 1 | 493 | 48.35% |
| TWTR230616C00057500 | 2022-01-10 12:23PM EST | 57.50 | 3.85 | 3.00 | 3.75 | 0.00 | - | 4 | 76 | 48.23% |
| TWTR230616C00060000 | 2022-01-14 12:36PM EST | 60.00 | 3.01 | 3.00 | 3.35 | -0.26 | -7.95% | 2 | 582 | 48.11% |
| TWTR230616C00062500 | 2022-01-14 2:42PM EST | 62.50 | 3.10 | 2.40 | 2.97 | -0.15 | -4.62% | 4 | 74 | 47.84% |
| TWTR230616C00065000 | 2022-01-14 9:34AM EST | 65.00 | 2.60 | 2.32 | 2.79 | -0.05 | -1.89% | 1 | 327 | 48.66% |
| TWTR230616C00067500 | 2022-01-11 1:02PM EST | 67.50 | 2.70 | 1.84 | 2.39 | 0.00 | - | 1 | 211 | 47.77% |
| TWTR230616C00070000 | 2022-01-11 11:09AM EST | 70.00 | 2.20 | 1.84 | 2.74 | 0.00 | - | 1 | 624 | 51.94% |
| TWTR230616C00072500 | 2022-01-03 9:39AM EST | 72.50 | 2.53 | 1.45 | 2.01 | 0.00 | - | 1 | 46 | 48.33% |
| TWTR230616C00075000 | 2022-01-14 3:59PM EST | 75.00 | 1.65 | 1.51 | 1.78 | -0.17 | -9.34% | 6 | 405 | 48.04% |
| TWTR230616C00080000 | 2022-01-06 11:06AM EST | 80.00 | 1.56 | 1.01 | 1.89 | 0.00 | - | 1 | 479 | 51.76% |
| TWTR230616C00085000 | 2022-01-14 1:07PM EST | 85.00 | 1.35 | 0.83 | 1.25 | -0.35 | -20.59% | 6 | 278 | 48.62% |
| TWTR230616C00090000 | 2022-01-05 11:33AM EST | 90.00 | 1.24 | 0.60 | 1.28 | 0.00 | - | 3 | 378 | 51.22% |
| TWTR230616C00095000 | 2022-01-07 9:35AM EST | 95.00 | 0.92 | 0.79 | 0.91 | 0.00 | - | 1 | 337 | 49.29% |
| TWTR230616C00100000 | 2022-01-14 12:42PM EST | 100.00 | 0.70 | 0.67 | 0.78 | -0.10 | -12.50% | 57 | 917 | 49.56% |
| TWTR230616C00105000 | 2022-01-13 12:45PM EST | 105.00 | 0.67 | 0.52 | 0.74 | 0.00 | - | 11 | 323 | 50.78% |
| TWTR230616C00110000 | 2022-01-14 3:25PM EST | 110.00 | 0.55 | 0.50 | 0.62 | -0.04 | -6.78% | 40 | 1,049 | 50.68% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR230616P00025000 | 2022-01-14 3:59PM EST | 25.00 | 2.49 | 2.44 | 2.70 | +0.34 | +15.81% | 16 | 225 | 50.96% |
| TWTR230616P00028000 | 2022-01-03 10:26AM EST | 28.00 | 2.52 | 3.35 | 3.70 | 0.00 | - | 7 | 8 | 50.94% |
| TWTR230616P00030000 | 2022-01-14 9:32AM EST | 30.00 | 4.14 | 3.90 | 4.45 | +0.76 | +22.49% | 10 | 186 | 50.09% |
| TWTR230616P00033000 | 2022-01-14 12:36PM EST | 33.00 | 5.77 | 5.35 | 5.70 | +0.55 | +10.54% | 1 | 4 | 48.78% |
| TWTR230616P00035000 | 2022-01-10 12:12PM EST | 35.00 | 6.40 | 6.30 | 6.60 | 0.00 | - | 1 | 1,294 | 47.79% |
| TWTR230616P00038000 | 2022-01-11 11:29AM EST | 38.00 | 7.55 | 7.75 | 8.20 | 0.00 | - | 1 | 12 | 47.06% |
| TWTR230616P00040000 | 2022-01-13 3:59PM EST | 40.00 | 9.05 | 9.05 | 9.35 | 0.00 | - | 254 | 1,726 | 46.56% |
| TWTR230616P00042000 | 2022-01-03 9:31AM EST | 42.00 | 8.32 | 10.15 | 10.75 | 0.00 | - | - | 1 | 47.08% |
| TWTR230616P00045000 | 2022-01-10 12:12PM EST | 45.00 | 12.24 | 12.20 | 12.55 | 0.00 | - | 1 | 8,999 | 45.58% |
| TWTR230616P00047000 | 2022-01-06 2:48PM EST | 47.00 | 12.91 | 13.45 | 14.25 | 0.00 | - | - | 1 | 46.94% |
| TWTR230616P00050000 | 2022-01-14 10:15AM EST | 50.00 | 15.80 | 15.65 | 16.25 | +0.30 | +1.94% | 10 | 3,771 | 45.44% |
| TWTR230616P00052500 | 2022-01-14 10:47AM EST | 52.50 | 18.20 | 17.40 | 18.00 | +3.41 | +23.06% | 2 | 152 | 44.16% |
| TWTR230616P00055000 | 2022-01-14 11:15AM EST | 55.00 | 20.30 | 19.50 | 20.05 | +3.22 | +18.85% | 3 | 2,145 | 44.22% |
| TWTR230616P00057500 | 2022-01-14 11:24AM EST | 57.50 | 22.27 | 21.65 | 22.55 | +1.49 | +7.17% | 1 | 1,569 | 46.70% |
| TWTR230616P00060000 | 2021-12-30 11:40AM EST | 60.00 | 19.96 | 23.60 | 24.15 | 0.00 | - | 11 | 604 | 43.31% |
| TWTR230616P00062500 | 2022-01-13 10:00AM EST | 62.50 | 25.35 | 25.20 | 26.85 | 0.00 | - | 1 | 52 | 46.73% |
| TWTR230616P00065000 | 2022-01-11 1:02PM EST | 65.00 | 26.57 | 28.00 | 28.50 | 0.00 | - | 2 | 45 | 42.77% |
| TWTR230616P00067500 | 2021-10-18 10:14AM EST | 67.50 | 15.40 | 23.35 | 24.35 | 0.00 | - | 4 | 0 | 0.00% |
| TWTR230616P00070000 | 2022-01-11 1:06PM EST | 70.00 | 31.09 | 32.15 | 33.05 | 0.00 | - | 1 | 2,483 | 42.65% |
| TWTR230616P00075000 | 2022-01-14 11:19AM EST | 75.00 | 38.10 | 37.10 | 38.05 | +4.55 | +13.56% | 1 | 25 | 45.70% |
| TWTR230616P00080000 | 2021-12-30 12:56PM EST | 80.00 | 36.85 | 42.00 | 43.10 | 0.00 | - | 10 | 59 | 48.90% |
| TWTR230616P00090000 | 2021-11-29 3:00PM EST | 90.00 | 45.70 | 47.85 | 49.50 | 0.00 | - | 255 | 263 | 0.00% |
| TWTR230616P00095000 | 2021-11-10 6:54AM EST | 95.00 | 35.10 | 49.60 | 50.70 | 0.00 | - | - | 4 | 0.00% |
| TWTR230616P00100000 | 2021-10-26 11:45AM EST | 100.00 | 42.00 | 52.00 | 56.50 | 0.00 | - | 1 | 4 | 0.00% |
| TWTR230616P00105000 | 2021-11-10 6:54AM EST | 105.00 | 40.90 | 59.70 | 60.70 | 0.00 | - | 2 | 8 | 0.00% |
| TWTR230616P00110000 | 2021-12-08 12:36PM EST | 110.00 | 64.25 | 68.65 | 70.90 | 0.00 | - | 4 | 48 | 0.00% |
© 2022 Yahoo. All rights reserved.
