Twitter, Inc. (TWTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR220708C00025000 | 2022-07-05 11:23AM EDT | 25.00 | 12.80 | 12.90 | 13.05 | 0.00 | - | 3 | 5 | 242.19% |
| TWTR220708C00027500 | 2022-07-05 3:23PM EDT | 27.50 | 11.05 | 10.40 | 10.60 | 0.00 | - | 3 | 7 | 203.91% |
| TWTR220708C00028000 | 2022-06-27 1:37PM EDT | 28.00 | 11.35 | 9.95 | 10.10 | 0.00 | - | - | 6 | 203.13% |
| TWTR220708C00028500 | 2022-07-01 11:12AM EDT | 28.50 | 9.05 | 9.40 | 9.60 | 0.00 | - | 1 | 3 | 184.77% |
| TWTR220708C00029500 | 2022-06-28 11:42AM EDT | 29.50 | 9.50 | 8.40 | 8.60 | 0.00 | - | 1 | 1 | 166.02% |
| TWTR220708C00030500 | 2022-06-30 2:26PM EDT | 30.50 | 6.91 | 7.40 | 7.55 | 0.00 | - | - | 10 | 139.06% |
| TWTR220708C00031000 | 2022-06-02 9:42AM EDT | 31.00 | 9.20 | 7.00 | 7.50 | 0.00 | - | - | 1 | 189.45% |
| TWTR220708C00032000 | 2022-07-05 1:45PM EDT | 32.00 | 6.55 | 5.90 | 6.05 | 0.00 | - | 1 | 10 | 113.28% |
| TWTR220708C00033000 | 2022-07-05 12:27PM EDT | 33.00 | 5.55 | 4.95 | 5.10 | 0.00 | - | 10 | 13 | 108.59% |
| TWTR220708C00033500 | 2022-07-01 2:26PM EDT | 33.50 | 4.66 | 4.45 | 4.55 | 0.00 | - | 3 | 3 | 94.14% |
| TWTR220708C00034000 | 2022-07-06 9:30AM EDT | 34.00 | 3.70 | 3.90 | 4.15 | -0.93 | -20.09% | 1 | 27 | 90.04% |
| TWTR220708C00034500 | 2022-07-05 10:18AM EDT | 34.50 | 3.43 | 3.50 | 3.60 | 0.00 | - | 7 | 11 | 84.96% |
| TWTR220708C00035000 | 2022-07-05 3:50PM EDT | 35.00 | 3.55 | 2.98 | 3.10 | 0.00 | - | 14 | 27 | 73.83% |
| TWTR220708C00035500 | 2022-07-01 1:09PM EDT | 35.50 | 2.66 | 2.55 | 2.66 | 0.00 | - | 2 | 11 | 72.85% |
| TWTR220708C00036000 | 2022-07-05 3:28PM EDT | 36.00 | 2.58 | 2.10 | 2.18 | 0.00 | - | 69 | 84 | 66.02% |
| TWTR220708C00036500 | 2022-07-01 3:40PM EDT | 36.50 | 2.17 | 1.65 | 1.82 | 0.00 | - | 22 | 43 | 63.87% |
| TWTR220708C00037000 | 2022-07-05 3:57PM EDT | 37.00 | 1.75 | 1.25 | 1.34 | 0.00 | - | 89 | 207 | 56.25% |
| TWTR220708C00037500 | 2022-07-06 10:02AM EDT | 37.50 | 0.90 | 0.88 | 0.98 | -0.58 | -39.19% | 12 | 211 | 52.25% |
| TWTR220708C00038000 | 2022-07-06 10:01AM EDT | 38.00 | 0.60 | 0.60 | 0.67 | -0.40 | -40.00% | 39 | 1,086 | 52.34% |
| TWTR220708C00038500 | 2022-07-06 10:07AM EDT | 38.50 | 0.43 | 0.42 | 0.46 | -0.27 | -38.57% | 48 | 927 | 50.59% |
| TWTR220708C00039000 | 2022-07-06 9:52AM EDT | 39.00 | 0.27 | 0.26 | 0.31 | -0.23 | -46.00% | 70 | 3,885 | 50.49% |
| TWTR220708C00039500 | 2022-07-06 10:07AM EDT | 39.50 | 0.19 | 0.18 | 0.22 | -0.12 | -38.71% | 60 | 2,669 | 52.93% |
| TWTR220708C00040000 | 2022-07-06 10:08AM EDT | 40.00 | 0.15 | 0.14 | 0.16 | -0.08 | -34.78% | 230 | 3,272 | 56.45% |
| TWTR220708C00040500 | 2022-07-06 9:46AM EDT | 40.50 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 35 | 1,818 | 59.38% |
| TWTR220708C00041000 | 2022-07-06 10:04AM EDT | 41.00 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 766 | 5,669 | 61.72% |
| TWTR220708C00041500 | 2022-07-05 3:48PM EDT | 41.50 | 0.10 | 0.06 | 0.08 | +0.02 | +25.00% | 1 | 897 | 66.80% |
| TWTR220708C00042000 | 2022-07-06 10:07AM EDT | 42.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 72 | 2,635 | 68.36% |
| TWTR220708C00042500 | 2022-07-06 9:58AM EDT | 42.50 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 2 | 297 | 73.05% |
| TWTR220708C00043000 | 2022-07-06 9:34AM EDT | 43.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 4 | 632 | 75.78% |
| TWTR220708C00043500 | 2022-07-05 3:38PM EDT | 43.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 157 | 290 | 81.25% |
| TWTR220708C00044000 | 2022-07-06 9:42AM EDT | 44.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 58 | 1,227 | 82.03% |
| TWTR220708C00044500 | 2022-07-05 1:56PM EDT | 44.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 160 | 354 | 87.50% |
| TWTR220708C00045000 | 2022-07-06 9:43AM EDT | 45.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,050 | 89.06% |
| TWTR220708C00045500 | 2022-07-05 3:31PM EDT | 45.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 295 | 90.63% |
| TWTR220708C00046000 | 2022-07-05 3:20PM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 725 | 953 | 95.31% |
| TWTR220708C00046500 | 2022-07-05 2:02PM EDT | 46.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 62 | 161 | 98.44% |
| TWTR220708C00047000 | 2022-07-05 3:40PM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3,150 | 3,235 | 103.13% |
| TWTR220708C00047500 | 2022-07-06 9:54AM EDT | 47.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 50 | 107.81% |
| TWTR220708C00048000 | 2022-07-05 3:50PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 78 | 558 | 106.25% |
| TWTR220708C00048500 | 2022-07-05 12:50PM EDT | 48.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 44 | 54 | 115.63% |
| TWTR220708C00049000 | 2022-07-05 1:40PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,839 | 106.25% |
| TWTR220708C00049500 | 2022-07-05 10:32AM EDT | 49.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 289 | 118.75% |
| TWTR220708C00050000 | 2022-07-06 9:53AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,307 | 121.88% |
| TWTR220708C00051000 | 2022-07-01 2:06PM EDT | 51.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 153 | 186 | 131.25% |
| TWTR220708C00052000 | 2022-07-05 1:31PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 88 | 128.13% |
| TWTR220708C00055000 | 2022-07-01 3:42PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 144 | 150.00% |
| TWTR220708C00060000 | 2022-06-16 10:41AM EDT | 60.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 52 | 190.63% |
| TWTR220708C00070000 | 2022-07-01 11:04AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 231.25% |
| TWTR220708C00075000 | 2022-07-01 2:20PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR220708P00020000 | 2022-06-30 10:49AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 586 | 250.00% |
| TWTR220708P00025000 | 2022-07-05 12:01PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 23 | 903 | 204.69% |
| TWTR220708P00027500 | 2022-07-01 3:41PM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 720 | 153.13% |
| TWTR220708P00028000 | 2022-06-30 3:44PM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1,203 | 143.75% |
| TWTR220708P00028500 | 2022-06-30 12:29PM EDT | 28.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 137.50% |
| TWTR220708P00029000 | 2022-07-05 10:11AM EDT | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 129.69% |
| TWTR220708P00029500 | 2022-07-05 11:43AM EDT | 29.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 188 | 121.88% |
| TWTR220708P00030000 | 2022-07-05 3:37PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 180 | 1,411 | 115.63% |
| TWTR220708P00030500 | 2022-07-06 9:38AM EDT | 30.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 429 | 115.63% |
| TWTR220708P00031000 | 2022-07-05 11:44AM EDT | 31.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 57 | 200 | 107.81% |
| TWTR220708P00031500 | 2022-07-05 2:02PM EDT | 31.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 111 | 206 | 100.78% |
| TWTR220708P00032000 | 2022-07-06 9:49AM EDT | 32.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 4 | 218 | 98.44% |
| TWTR220708P00032500 | 2022-07-05 3:59PM EDT | 32.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 324 | 283 | 90.63% |
| TWTR220708P00033000 | 2022-07-06 9:42AM EDT | 33.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 368 | 87.50% |
| TWTR220708P00033500 | 2022-07-06 10:07AM EDT | 33.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 3 | 432 | 82.42% |
| TWTR220708P00034000 | 2022-07-05 3:59PM EDT | 34.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 54 | 662 | 77.34% |
| TWTR220708P00034500 | 2022-07-06 10:07AM EDT | 34.50 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 1 | 362 | 71.09% |
| TWTR220708P00035000 | 2022-07-06 9:46AM EDT | 35.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 86 | 799 | 66.41% |
| TWTR220708P00035500 | 2022-07-05 3:51PM EDT | 35.50 | 0.11 | 0.11 | 0.13 | 0.00 | - | 144 | 250 | 61.33% |
| TWTR220708P00036000 | 2022-07-06 9:59AM EDT | 36.00 | 0.13 | 0.14 | 0.16 | -0.04 | -23.53% | 20 | 1,084 | 55.66% |
| TWTR220708P00036500 | 2022-07-06 9:58AM EDT | 36.50 | 0.19 | 0.20 | 0.23 | -0.02 | -9.52% | 53 | 335 | 52.34% |
| TWTR220708P00037000 | 2022-07-06 10:04AM EDT | 37.00 | 0.32 | 0.29 | 0.32 | +0.03 | +10.34% | 100 | 1,914 | 50.00% |
| TWTR220708P00037500 | 2022-07-06 10:04AM EDT | 37.50 | 0.45 | 0.43 | 0.49 | +0.05 | +12.50% | 38 | 2,694 | 49.22% |
| TWTR220708P00038000 | 2022-07-06 10:04AM EDT | 38.00 | 0.65 | 0.63 | 0.68 | +0.09 | +16.07% | 98 | 3,934 | 45.80% |
| TWTR220708P00038500 | 2022-07-06 9:46AM EDT | 38.50 | 0.88 | 0.91 | 1.00 | +0.12 | +15.79% | 6 | 1,176 | 47.56% |
| TWTR220708P00039000 | 2022-07-06 9:30AM EDT | 39.00 | 1.17 | 1.28 | 1.38 | +0.13 | +12.50% | 2 | 664 | 50.00% |
| TWTR220708P00039500 | 2022-07-05 1:01PM EDT | 39.50 | 1.57 | 1.67 | 1.77 | +0.11 | +7.53% | 2 | 816 | 49.81% |
| TWTR220708P00040000 | 2022-07-06 9:58AM EDT | 40.00 | 2.05 | 2.09 | 2.22 | +0.28 | +15.82% | 1 | 640 | 52.73% |
| TWTR220708P00040500 | 2022-07-05 3:25PM EDT | 40.50 | 2.10 | 2.54 | 2.69 | 0.00 | - | 1 | 69 | 56.25% |
| TWTR220708P00041000 | 2022-07-05 3:22PM EDT | 41.00 | 2.63 | 2.98 | 3.20 | 0.00 | - | 27 | 107 | 65.23% |
| TWTR220708P00041500 | 2022-06-29 9:56AM EDT | 41.50 | 3.55 | 3.50 | 3.70 | 0.00 | - | 7 | 42 | 72.66% |
| TWTR220708P00042000 | 2022-07-06 9:46AM EDT | 42.00 | 4.10 | 4.00 | 4.15 | +0.30 | +7.89% | 1 | 41 | 68.36% |
| TWTR220708P00042500 | 2022-06-21 3:13PM EDT | 42.50 | 3.90 | 4.55 | 4.65 | 0.00 | - | - | 2 | 74.22% |
| TWTR220708P00043000 | 2022-07-01 3:41PM EDT | 43.00 | 5.04 | 4.95 | 5.15 | 0.00 | - | 20 | 23 | 80.47% |
| TWTR220708P00043500 | 2022-07-01 2:32PM EDT | 43.50 | 5.55 | 5.45 | 5.65 | 0.00 | - | 1 | 1 | 86.33% |
| TWTR220708P00044000 | 2022-07-01 2:23PM EDT | 44.00 | 6.15 | 5.95 | 6.10 | 0.00 | - | 19 | 25 | 50.00% |
| TWTR220708P00045000 | 2022-07-01 2:12PM EDT | 45.00 | 7.22 | 6.95 | 7.15 | 0.00 | - | 10 | 24 | 103.13% |
| TWTR220708P00046000 | 2022-06-17 11:17AM EDT | 46.00 | 8.90 | 7.95 | 8.10 | 0.00 | - | 5 | 7 | 50.00% |
| TWTR220708P00047000 | 2022-06-24 10:56AM EDT | 47.00 | 7.50 | 8.95 | 9.15 | 0.00 | - | 10 | 7 | 123.44% |
| TWTR220708P00048000 | 2022-06-09 2:02PM EDT | 48.00 | 8.08 | 10.00 | 10.15 | 0.00 | - | - | 0 | 133.59% |
| TWTR220708P00049000 | 2022-07-05 1:36PM EDT | 49.00 | 10.45 | 10.95 | 11.10 | 0.00 | - | 3 | 7 | 50.00% |
| TWTR220708P00050000 | 2022-07-01 12:19PM EDT | 50.00 | 12.30 | 11.95 | 12.20 | 0.00 | - | 40 | 57 | 171.09% |
| TWTR220708P00051000 | 2022-07-05 3:28PM EDT | 51.00 | 12.45 | 12.95 | 13.10 | 0.00 | - | 3 | 4 | 50.00% |
| TWTR220708P00052000 | 2022-06-28 3:42PM EDT | 52.00 | 13.30 | 13.95 | 14.15 | 0.00 | - | 2 | 2 | 170.31% |
| TWTR220708P00055000 | 2022-06-24 10:56AM EDT | 55.00 | 15.57 | 15.70 | 18.80 | 0.00 | - | 10 | 5 | 232.81% |
| TWTR220708P00060000 | 2022-06-17 2:44PM EDT | 60.00 | 22.20 | 21.10 | 23.20 | 0.00 | - | 9 | 9 | 231.25% |
© 2022 Yahoo. All rights reserved.
