Australia markets closed

Twitter, Inc. (TWTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.06+0.24 (+0.69%)
At close: 04:02PM EST
34.71 -0.35 (-1.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWTR220128C000300002022-01-24 1:56PM EST30.004.255.105.40-0.85-16.67%765804116.80%
TWTR220128C000310002022-01-24 3:55PM EST31.004.104.154.40-0.30-6.82%266101.56%
TWTR220128C000320002022-01-24 3:56PM EST32.003.353.253.50-0.08-2.33%1,2291194.14%
TWTR220128C000330002022-01-24 3:41PM EST33.002.332.372.64-0.24-9.34%2,134784.77%
TWTR220128C000340002022-01-24 3:58PM EST34.001.761.731.91-0.03-1.68%1,32916784.38%
TWTR220128C000350002022-01-24 3:59PM EST35.001.151.151.28-0.03-2.54%2,91230181.05%
TWTR220128C000360002022-01-24 3:59PM EST36.000.750.720.77+0.02+2.74%2,19976477.83%
TWTR220128C000370002022-01-24 3:59PM EST37.000.480.430.48+0.04+9.09%2,4231,90578.52%
TWTR220128C000380002022-01-24 3:58PM EST38.000.260.240.260.00-3,0062,24377.54%
TWTR220128C000390002022-01-24 3:58PM EST39.000.150.140.15-0.01-6.25%6461,39979.30%
TWTR220128C000400002022-01-24 3:53PM EST40.000.070.070.10-0.03-30.00%8933,41181.64%
TWTR220128C000410002022-01-24 3:59PM EST41.000.040.040.05-0.03-42.86%51786382.42%
TWTR220128C000420002022-01-24 3:57PM EST42.000.030.020.03-0.02-40.00%3231,66784.38%
TWTR220128C000430002022-01-24 3:36PM EST43.000.020.000.07-0.02-50.00%12474098.44%
TWTR220128C000440002022-01-24 3:58PM EST44.000.020.020.03-0.01-33.33%831,065101.56%
TWTR220128C000450002022-01-24 3:29PM EST45.000.010.000.02-0.02-66.67%891,09796.88%
TWTR220128C000460002022-01-24 12:30PM EST46.000.010.000.02-0.01-50.00%10721106.25%
TWTR220128C000470002022-01-24 2:31PM EST47.000.010.000.02-0.01-50.00%2739112.50%
TWTR220128C000480002022-01-24 10:39AM EST48.000.010.000.02-0.01-50.00%131,509118.75%
TWTR220128C000490002022-01-24 11:31AM EST49.000.010.000.03-0.03-75.00%5405132.81%
TWTR220128C000500002022-01-24 2:32PM EST50.000.020.000.010.00-67940125.00%
TWTR220128C000510002022-01-21 3:57PM EST51.000.010.000.020.00-64121140.63%
TWTR220128C000520002022-01-24 9:34AM EST52.000.090.000.03+0.05+125.00%5105153.13%
TWTR220128C000530002022-01-24 2:20PM EST53.000.010.000.050.00-101,151168.75%
TWTR220128C000540002022-01-18 11:08AM EST54.000.030.000.020.00-25165156.25%
TWTR220128C000550002022-01-24 10:23AM EST55.000.030.000.010.00-6212150.00%
TWTR220128C000560002022-01-24 1:05PM EST56.000.010.000.010.00-1269156.25%
TWTR220128C000600002022-01-18 3:27PM EST60.000.010.000.010.00-49883175.00%
TWTR220128C000650002022-01-06 3:54PM EST65.000.030.000.010.00-3116200.00%
TWTR220128C000700002021-12-23 1:52PM EST70.000.040.000.030.00-36246.88%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWTR220128P000300002022-01-24 3:58PM EST30.000.130.100.15-0.02-13.33%1,457550105.08%
TWTR220128P000310002022-01-24 3:59PM EST31.000.190.170.21-0.05-20.83%4,05937098.05%
TWTR220128P000320002022-01-24 3:59PM EST32.000.300.280.32-0.09-23.08%12,47816192.38%
TWTR220128P000330002022-01-24 3:59PM EST33.000.480.460.49-0.09-15.79%2,88718587.50%
TWTR220128P000340002022-01-24 3:54PM EST34.000.750.710.78-0.10-11.76%2,67489883.40%
TWTR220128P000350002022-01-24 3:56PM EST35.001.131.111.18-0.15-11.72%5,0431,45480.27%
TWTR220128P000360002022-01-24 3:50PM EST36.001.751.631.76-0.10-5.41%4161,53778.52%
TWTR220128P000370002022-01-24 3:47PM EST37.002.482.312.49-0.07-2.75%1001,39578.91%
TWTR220128P000380002022-01-24 3:47PM EST38.003.313.053.30-0.04-1.19%892,00875.78%
TWTR220128P000390002022-01-24 3:51PM EST39.004.203.954.20-0.09-2.10%10960977.73%
TWTR220128P000400002022-01-24 3:47PM EST40.005.204.855.15+0.17+3.38%4529475.78%
TWTR220128P000410002022-01-24 3:22PM EST41.006.545.806.10+0.47+7.74%3120965.63%
TWTR220128P000420002022-01-24 3:35PM EST42.007.206.807.10+0.48+7.14%4019175.00%
TWTR220128P000430002022-01-24 1:54PM EST43.008.997.808.25+1.19+15.26%18238114.84%
TWTR220128P000440002022-01-24 3:28PM EST44.009.558.809.05+1.74+22.28%7153131.25%
TWTR220128P000450002022-01-24 2:45PM EST45.0011.109.8010.25+1.41+14.55%12377134.38%
TWTR220128P000460002022-01-24 3:37PM EST46.0011.2310.7011.05+0.46+4.27%18447150.78%
TWTR220128P000470002022-01-24 2:14PM EST47.0012.7011.7012.20+0.93+7.90%15312112.50%
TWTR220128P000480002022-01-24 11:01AM EST48.0015.0812.7513.10+2.18+16.90%4121181.64%
TWTR220128P000490002022-01-24 2:58PM EST49.0014.8513.8014.05+1.12+8.16%2163177.73%
TWTR220128P000500002022-01-24 12:22PM EST50.0017.6014.7515.20+2.80+18.92%556155.47%
TWTR220128P000510002022-01-19 11:41AM EST51.0013.8715.7516.250.00-420175.78%
TWTR220128P000520002022-01-21 10:50AM EST52.0018.5516.7017.40+3.05+19.68%144202.34%
TWTR220128P000530002022-01-24 11:16AM EST53.0020.1817.7518.15+3.60+21.71%559153.13%
TWTR220128P000540002022-01-21 9:50AM EST54.0017.3118.7019.200.00-19156.25%
TWTR220128P000550002022-01-20 1:53PM EST55.0021.1719.7020.20+4.48+26.84%228162.50%
TWTR220128P000560002022-01-24 1:56PM EST56.0022.0320.6521.20+1.53+7.46%412271.48%
TWTR220128P000600002022-01-21 3:50PM EST60.0024.7524.7525.250.00-1519236.72%
TWTR220128P000650002022-01-24 12:31PM EST65.0032.8729.6530.25+3.97+13.74%470215.63%
TWTR220128P000700002022-01-19 1:13PM EST70.0031.9334.7035.450.00-21327.34%