Twitter, Inc. (TWTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR230616C00020000 | 2022-06-15 2:54PM EDT | 20.00 | 19.90 | 18.30 | 22.00 | 0.00 | - | 1 | 198 | 78.76% |
| TWTR230616C00025000 | 2022-06-24 2:24PM EDT | 25.00 | 16.95 | 14.60 | 16.85 | 0.00 | - | 2 | 184 | 64.43% |
| TWTR230616C00028000 | 2022-06-22 2:06PM EDT | 28.00 | 14.90 | 13.50 | 14.20 | 0.00 | - | 3 | 30 | 63.67% |
| TWTR230616C00030000 | 2022-06-10 1:42PM EDT | 30.00 | 13.01 | 11.75 | 13.05 | 0.00 | - | 14 | 382 | 60.60% |
| TWTR230616C00033000 | 2022-06-14 1:22PM EDT | 33.00 | 10.65 | 9.65 | 11.80 | 0.00 | - | 12 | 64 | 59.34% |
| TWTR230616C00035000 | 2022-06-21 1:28PM EDT | 35.00 | 9.94 | 8.55 | 10.00 | 0.00 | - | 1 | 865 | 55.38% |
| TWTR230616C00038000 | 2022-07-01 1:29PM EDT | 38.00 | 6.70 | 6.85 | 7.65 | -1.30 | -16.25% | 10 | 305 | 50.01% |
| TWTR230616C00040000 | 2022-07-01 11:15AM EDT | 40.00 | 6.40 | 5.30 | 7.50 | -2.10 | -24.71% | 3 | 2,947 | 56.91% |
| TWTR230616C00042000 | 2022-06-29 11:52AM EDT | 42.00 | 5.50 | 4.60 | 5.90 | 0.00 | - | 1 | 1,027 | 50.62% |
| TWTR230616C00045000 | 2022-07-01 1:27PM EDT | 45.00 | 3.85 | 3.10 | 3.90 | +0.20 | +5.48% | 6 | 1,516 | 43.07% |
| TWTR230616C00047000 | 2022-06-29 2:12PM EDT | 47.00 | 3.39 | 2.09 | 3.10 | 0.00 | - | 4 | 1,153 | 40.92% |
| TWTR230616C00050000 | 2022-07-01 1:27PM EDT | 50.00 | 1.60 | 1.40 | 1.95 | +0.10 | +6.67% | 14 | 2,868 | 36.76% |
| TWTR230616C00052500 | 2022-06-30 2:14PM EDT | 52.50 | 0.85 | 0.65 | 0.85 | 0.00 | - | 5 | 2,050 | 29.83% |
| TWTR230616C00055000 | 2022-07-01 1:27PM EDT | 55.00 | 0.35 | 0.31 | 0.35 | +0.01 | +2.94% | 263 | 15,207 | 25.78% |
| TWTR230616C00057500 | 2022-06-24 9:33AM EDT | 57.50 | 0.36 | 0.04 | 0.80 | 0.00 | - | 1 | 241 | 34.40% |
| TWTR230616C00060000 | 2022-07-01 12:15PM EDT | 60.00 | 0.15 | 0.20 | 0.33 | -0.09 | -37.50% | 51 | 1,855 | 29.69% |
| TWTR230616C00062500 | 2022-06-30 1:05PM EDT | 62.50 | 0.15 | 0.08 | 0.20 | 0.00 | - | 10 | 211 | 28.66% |
| TWTR230616C00065000 | 2022-06-30 10:31AM EDT | 65.00 | 0.35 | 0.07 | 0.33 | 0.00 | - | 12 | 1,232 | 33.45% |
| TWTR230616C00067500 | 2022-06-23 1:50PM EDT | 67.50 | 0.17 | 0.06 | 0.29 | 0.00 | - | 4 | 391 | 34.28% |
| TWTR230616C00070000 | 2022-06-29 2:37PM EDT | 70.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 6 | 1,558 | 33.59% |
| TWTR230616C00072500 | 2022-06-16 3:05PM EDT | 72.50 | 0.42 | 0.02 | 2.15 | 0.00 | - | 2 | 178 | 50.07% |
| TWTR230616C00075000 | 2022-06-28 12:54PM EDT | 75.00 | 0.49 | 0.05 | 0.47 | 0.00 | - | 50 | 800 | 42.73% |
| TWTR230616C00080000 | 2022-06-24 12:49PM EDT | 80.00 | 0.11 | 0.01 | 0.39 | 0.00 | - | 30 | 4,378 | 43.99% |
| TWTR230616C00085000 | 2022-06-23 11:10AM EDT | 85.00 | 0.15 | 0.03 | 0.75 | 0.00 | - | 50 | 463 | 53.22% |
| TWTR230616C00090000 | 2022-06-15 9:54AM EDT | 90.00 | 0.15 | 0.01 | 0.29 | 0.00 | - | 2 | 1,182 | 46.58% |
| TWTR230616C00095000 | 2022-05-31 1:30PM EDT | 95.00 | 0.09 | 0.02 | 0.49 | 0.00 | - | 6 | 329 | 53.52% |
| TWTR230616C00100000 | 2022-06-30 10:36AM EDT | 100.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 2 | 2,850 | 47.95% |
| TWTR230616C00105000 | 2022-06-22 2:20PM EDT | 105.00 | 0.03 | 0.02 | 0.30 | 0.00 | - | 15 | 412 | 53.08% |
| TWTR230616C00110000 | 2022-06-28 2:52PM EDT | 110.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 2 | 4,635 | 44.14% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR230616P00020000 | 2022-06-27 12:13PM EDT | 20.00 | 1.00 | 1.06 | 1.70 | 0.00 | - | 1 | 447 | 64.40% |
| TWTR230616P00025000 | 2022-06-30 9:48AM EDT | 25.00 | 2.88 | 2.27 | 2.97 | 0.00 | - | 4 | 3,692 | 61.23% |
| TWTR230616P00028000 | 2022-06-10 3:55PM EDT | 28.00 | 3.20 | 2.95 | 4.05 | 0.00 | - | 2 | 1,295 | 58.67% |
| TWTR230616P00030000 | 2022-06-21 9:56AM EDT | 30.00 | 3.70 | 3.60 | 4.25 | 0.00 | - | 10 | 5,346 | 54.91% |
| TWTR230616P00033000 | 2022-06-16 9:50AM EDT | 33.00 | 4.66 | 4.50 | 6.05 | 0.00 | - | 4 | 1,511 | 54.39% |
| TWTR230616P00035000 | 2022-06-22 1:01PM EDT | 35.00 | 5.00 | 5.20 | 6.05 | 0.00 | - | 1 | 4,894 | 52.36% |
| TWTR230616P00038000 | 2022-06-23 3:46PM EDT | 38.00 | 6.00 | 6.40 | 7.20 | 0.00 | - | 2 | 192 | 48.38% |
| TWTR230616P00040000 | 2022-07-01 9:59AM EDT | 40.00 | 7.59 | 7.05 | 7.95 | -0.28 | -3.56% | 34 | 2,356 | 45.07% |
| TWTR230616P00042000 | 2022-06-23 11:01AM EDT | 42.00 | 8.10 | 7.45 | 9.10 | 0.00 | - | 1 | 94 | 43.96% |
| TWTR230616P00045000 | 2022-06-21 3:21PM EDT | 45.00 | 9.40 | 9.40 | 10.45 | 0.00 | - | 1 | 8,600 | 38.65% |
| TWTR230616P00047000 | 2022-05-16 3:24PM EDT | 47.00 | 11.00 | 10.15 | 11.95 | 0.00 | - | 7 | 60 | 38.50% |
| TWTR230616P00050000 | 2022-06-23 3:00PM EDT | 50.00 | 12.99 | 11.25 | 13.80 | 0.00 | - | 2 | 3,853 | 33.99% |
| TWTR230616P00052500 | 2022-06-14 1:25PM EDT | 52.50 | 13.86 | 13.65 | 17.00 | 0.00 | - | 1 | 515 | 42.99% |
| TWTR230616P00055000 | 2022-05-19 10:46AM EDT | 55.00 | 18.20 | 16.00 | 19.50 | 0.00 | - | 1 | 1,721 | 46.07% |
| TWTR230616P00057500 | 2022-05-11 11:09AM EDT | 57.50 | 11.53 | 16.55 | 21.00 | 0.00 | - | 2 | 1,580 | 39.97% |
| TWTR230616P00060000 | 2022-06-14 10:43AM EDT | 60.00 | 21.50 | 20.80 | 24.50 | 0.00 | - | 19 | 346 | 51.56% |
| TWTR230616P00062500 | 2022-05-25 2:05PM EDT | 62.50 | 26.45 | 22.00 | 25.50 | 0.00 | - | 2 | 13 | 39.06% |
| TWTR230616P00065000 | 2022-05-09 3:47PM EDT | 65.00 | 18.45 | 24.00 | 27.00 | 0.00 | - | 5 | 38 | 0.00% |
| TWTR230616P00067500 | 2021-10-18 11:14AM EDT | 67.50 | 15.40 | 23.35 | 24.35 | 0.00 | - | 4 | 0 | 0.00% |
| TWTR230616P00070000 | 2022-05-27 11:19AM EDT | 70.00 | 30.95 | 29.50 | 33.00 | 0.00 | - | 5 | 13 | 44.87% |
| TWTR230616P00072500 | 2022-04-05 9:51AM EDT | 72.50 | 24.22 | 20.50 | 24.00 | 0.00 | - | - | 6 | 0.00% |
| TWTR230616P00075000 | 2022-05-27 11:19AM EDT | 75.00 | 35.73 | 35.10 | 38.50 | 0.00 | - | 5 | 0 | 54.52% |
| TWTR230616P00080000 | 2022-05-16 3:27PM EDT | 80.00 | 42.89 | 41.65 | 45.00 | 0.00 | - | 2 | 1 | 55.71% |
| TWTR230616P00090000 | 2022-05-24 3:09PM EDT | 90.00 | 54.80 | 50.90 | 54.00 | 0.00 | - | 5 | 5 | 69.24% |
| TWTR230616P00095000 | 2022-04-04 10:59AM EDT | 95.00 | 46.79 | 44.70 | 48.50 | 0.00 | - | 2 | 0 | 0.00% |
| TWTR230616P00100000 | 2022-04-27 10:16AM EDT | 100.00 | 52.00 | 59.30 | 62.45 | 0.00 | - | 1 | 2 | 50.24% |
| TWTR230616P00105000 | 2022-04-05 3:03PM EDT | 105.00 | 54.55 | 53.00 | 57.00 | 0.00 | - | 4 | 0 | 0.00% |
| TWTR230616P00110000 | 2022-04-06 12:46PM EDT | 110.00 | 60.15 | 58.00 | 62.50 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
