Twitter, Inc. (TWTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR220121C00013000 | 2022-01-14 3:33PM EST | 13.00 | 25.42 | 25.35 | 25.55 | -2.63 | -9.38% | 1 | 385 | 312.50% |
| TWTR220121C00015000 | 2022-01-07 11:05AM EST | 15.00 | 24.35 | 23.35 | 23.55 | 0.00 | - | 3 | 683 | 275.00% |
| TWTR220121C00018000 | 2022-01-14 10:30AM EST | 18.00 | 20.42 | 20.40 | 20.55 | -1.48 | -6.76% | 1 | 530 | 260.94% |
| TWTR220121C00020000 | 2022-01-14 11:55AM EST | 20.00 | 18.40 | 18.40 | 18.55 | -1.30 | -6.60% | 11 | 2,766 | 228.13% |
| TWTR220121C00023000 | 2022-01-14 2:36PM EST | 23.00 | 15.15 | 15.40 | 15.55 | -0.93 | -5.78% | 55 | 735 | 182.81% |
| TWTR220121C00025000 | 2022-01-12 3:26PM EST | 25.00 | 15.45 | 13.40 | 13.55 | 0.00 | - | 1 | 915 | 156.25% |
| TWTR220121C00028000 | 2022-01-12 12:05PM EST | 28.00 | 12.45 | 10.40 | 10.55 | 0.00 | - | 3 | 1,299 | 119.53% |
| TWTR220121C00030000 | 2022-01-14 12:49PM EST | 30.00 | 7.60 | 8.40 | 8.60 | -1.65 | -17.84% | 10 | 2,892 | 105.47% |
| TWTR220121C00033000 | 2022-01-14 12:11PM EST | 33.00 | 4.89 | 5.45 | 5.55 | -0.91 | -15.69% | 2 | 1,032 | 70.31% |
| TWTR220121C00034000 | 2022-01-14 3:45PM EST | 34.00 | 4.60 | 4.45 | 4.65 | -0.70 | -13.21% | 5 | 19 | 67.58% |
| TWTR220121C00035000 | 2022-01-14 3:45PM EST | 35.00 | 3.65 | 3.55 | 3.70 | -0.45 | -10.98% | 39 | 1,593 | 63.48% |
| TWTR220121C00036000 | 2022-01-14 2:06PM EST | 36.00 | 2.27 | 2.59 | 2.77 | -0.98 | -30.15% | 70 | 27 | 54.30% |
| TWTR220121C00037000 | 2022-01-14 3:28PM EST | 37.00 | 1.85 | 1.83 | 1.93 | -0.52 | -21.94% | 607 | 142 | 51.76% |
| TWTR220121C00038000 | 2022-01-14 3:59PM EST | 38.00 | 1.17 | 1.14 | 1.17 | -0.25 | -17.61% | 1,915 | 2,929 | 47.75% |
| TWTR220121C00039000 | 2022-01-14 3:59PM EST | 39.00 | 0.70 | 0.65 | 0.70 | -0.18 | -20.45% | 1,725 | 1,422 | 48.15% |
| TWTR220121C00040000 | 2022-01-14 3:59PM EST | 40.00 | 0.37 | 0.35 | 0.37 | -0.15 | -28.85% | 4,690 | 21,307 | 47.56% |
| TWTR220121C00041000 | 2022-01-14 3:59PM EST | 41.00 | 0.19 | 0.18 | 0.19 | -0.11 | -36.67% | 2,035 | 5,874 | 48.44% |
| TWTR220121C00042000 | 2022-01-14 3:59PM EST | 42.00 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 1,864 | 10,346 | 51.95% |
| TWTR220121C00043000 | 2022-01-14 3:49PM EST | 43.00 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 649 | 2,215 | 55.27% |
| TWTR220121C00044000 | 2022-01-14 3:59PM EST | 44.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 361 | 4,892 | 57.42% |
| TWTR220121C00045000 | 2022-01-14 3:56PM EST | 45.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 590 | 21,208 | 62.50% |
| TWTR220121C00046000 | 2022-01-14 3:04PM EST | 46.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 59 | 2,375 | 69.53% |
| TWTR220121C00047000 | 2022-01-14 3:58PM EST | 47.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 139 | 10,787 | 75.78% |
| TWTR220121C00048000 | 2022-01-14 3:51PM EST | 48.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 29 | 672 | 75.00% |
| TWTR220121C00049000 | 2022-01-14 10:48AM EST | 49.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 43 | 852 | 84.38% |
| TWTR220121C00050000 | 2022-01-14 3:38PM EST | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 384 | 35,624 | 87.50% |
| TWTR220121C00051000 | 2022-01-14 1:45PM EST | 51.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 17 | 476 | 92.19% |
| TWTR220121C00052000 | 2022-01-11 2:42PM EST | 52.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 15 | 98.44% |
| TWTR220121C00052500 | 2022-01-14 2:49PM EST | 52.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 17 | 11,026 | 100.00% |
| TWTR220121C00053000 | 2022-01-12 3:40PM EST | 53.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 21 | 72 | 103.13% |
| TWTR220121C00055000 | 2022-01-14 3:47PM EST | 55.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 801 | 26,969 | 114.06% |
| TWTR220121C00057500 | 2022-01-14 10:35AM EST | 57.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 8,299 | 118.75% |
| TWTR220121C00060000 | 2022-01-14 3:26PM EST | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 282 | 25,227 | 137.50% |
| TWTR220121C00062500 | 2022-01-12 1:52PM EST | 62.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 6,881 | 146.88% |
| TWTR220121C00065000 | 2022-01-14 3:37PM EST | 65.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 374 | 16,982 | 157.81% |
| TWTR220121C00067500 | 2022-01-13 9:41AM EST | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 880 | 150.00% |
| TWTR220121C00070000 | 2022-01-13 9:33AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32,834 | 156.25% |
| TWTR220121C00072500 | 2022-01-13 9:34AM EST | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 943 | 168.75% |
| TWTR220121C00075000 | 2022-01-14 11:51AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,787 | 175.00% |
| TWTR220121C00080000 | 2022-01-14 3:49PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9,096 | 187.50% |
| TWTR220121C00085000 | 2022-01-06 9:37AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,983 | 206.25% |
| TWTR220121C00090000 | 2022-01-13 11:56AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27,176 | 218.75% |
| TWTR220121C00095000 | 2022-01-03 11:37AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 5,718 | 225.00% |
| TWTR220121C00100000 | 2022-01-04 2:29PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 34,449 | 237.50% |
| TWTR220121C00105000 | 2022-01-04 10:30AM EST | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 8,932 | 275.00% |
| TWTR220121C00110000 | 2022-01-04 10:52AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 530 | 26,213 | 262.50% |
| TWTR220121C00115000 | 2021-12-21 2:21PM EST | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 9,802 | 287.50% |
| TWTR220121C00120000 | 2021-12-09 11:07AM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TWTR220121C00125000 | 2021-12-16 11:37AM EST | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,748 | 318.75% |
| TWTR220121C00130000 | 2021-12-06 10:18AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 302 | 300.00% |
| TWTR220121C00135000 | 2021-12-29 11:01AM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 650 | 306.25% |
| TWTR220121C00140000 | 2021-11-26 11:23AM EST | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 2,157 | 312.50% |
| TWTR220121C00145000 | 2021-12-28 9:58AM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,516 | 325.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR220121P00013000 | 2022-01-11 9:30AM EST | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,468 | 293.75% |
| TWTR220121P00015000 | 2022-01-10 12:42PM EST | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 3,609 | 275.00% |
| TWTR220121P00018000 | 2022-01-10 10:26AM EST | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 8,855 | 225.00% |
| TWTR220121P00020000 | 2022-01-05 2:28PM EST | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 9,323 | 193.75% |
| TWTR220121P00023000 | 2022-01-14 3:19PM EST | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 5,369 | 164.06% |
| TWTR220121P00025000 | 2022-01-14 12:59PM EST | 25.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 32 | 17,428 | 145.31% |
| TWTR220121P00028000 | 2022-01-14 12:23PM EST | 28.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 8 | 14,392 | 110.16% |
| TWTR220121P00030000 | 2022-01-14 2:50PM EST | 30.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 28 | 11,862 | 96.09% |
| TWTR220121P00033000 | 2022-01-14 3:57PM EST | 33.00 | 0.07 | 0.03 | 0.08 | -0.01 | -12.50% | 5,476 | 4,986 | 69.14% |
| TWTR220121P00034000 | 2022-01-14 3:47PM EST | 34.00 | 0.08 | 0.09 | 0.11 | -0.01 | -11.11% | 65 | 640 | 66.02% |
| TWTR220121P00035000 | 2022-01-14 3:49PM EST | 35.00 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 856 | 10,099 | 59.77% |
| TWTR220121P00036000 | 2022-01-14 3:59PM EST | 36.00 | 0.25 | 0.24 | 0.26 | -0.02 | -7.41% | 861 | 2,077 | 55.08% |
| TWTR220121P00037000 | 2022-01-14 3:59PM EST | 37.00 | 0.42 | 0.40 | 0.43 | -0.03 | -6.67% | 912 | 1,597 | 50.29% |
| TWTR220121P00038000 | 2022-01-14 3:56PM EST | 38.00 | 0.72 | 0.69 | 0.74 | -0.02 | -2.70% | 2,268 | 9,466 | 48.24% |
| TWTR220121P00039000 | 2022-01-14 3:57PM EST | 39.00 | 1.20 | 1.17 | 1.26 | -0.03 | -2.44% | 1,921 | 3,661 | 48.15% |
| TWTR220121P00040000 | 2022-01-14 3:59PM EST | 40.00 | 1.88 | 1.83 | 1.95 | +0.04 | +2.17% | 652 | 26,455 | 48.83% |
| TWTR220121P00041000 | 2022-01-14 3:41PM EST | 41.00 | 2.74 | 2.68 | 2.84 | +0.11 | +4.18% | 98 | 1,490 | 55.47% |
| TWTR220121P00042000 | 2022-01-14 3:47PM EST | 42.00 | 3.63 | 3.60 | 3.75 | +0.11 | +3.13% | 220 | 14,124 | 51.95% |
| TWTR220121P00043000 | 2022-01-14 3:06PM EST | 43.00 | 4.69 | 4.50 | 4.70 | +0.42 | +9.84% | 85 | 1,826 | 65.04% |
| TWTR220121P00044000 | 2022-01-14 3:02PM EST | 44.00 | 5.72 | 5.50 | 5.65 | +0.83 | +16.97% | 37 | 1,955 | 67.38% |
| TWTR220121P00045000 | 2022-01-14 3:58PM EST | 45.00 | 6.52 | 6.50 | 6.65 | +0.12 | +1.87% | 131 | 22,365 | 56.25% |
| TWTR220121P00046000 | 2022-01-14 3:58PM EST | 46.00 | 7.55 | 7.45 | 7.65 | +1.71 | +29.28% | 263 | 137 | 83.98% |
| TWTR220121P00047000 | 2022-01-14 3:01PM EST | 47.00 | 8.85 | 8.45 | 8.65 | +0.61 | +7.40% | 36 | 15,488 | 91.80% |
| TWTR220121P00048000 | 2022-01-14 1:52PM EST | 48.00 | 10.13 | 9.45 | 9.65 | +1.26 | +14.21% | 4 | 601 | 99.22% |
| TWTR220121P00049000 | 2022-01-14 3:10PM EST | 49.00 | 10.79 | 10.45 | 10.65 | +2.29 | +26.94% | 14 | 117 | 106.64% |
| TWTR220121P00050000 | 2022-01-14 3:47PM EST | 50.00 | 11.53 | 11.45 | 11.65 | +0.16 | +1.41% | 230 | 19,010 | 113.67% |
| TWTR220121P00051000 | 2022-01-14 3:10PM EST | 51.00 | 12.80 | 12.45 | 12.65 | +2.07 | +19.29% | 1 | 149 | 120.31% |
| TWTR220121P00052000 | 2022-01-13 12:40PM EST | 52.00 | 12.98 | 13.45 | 13.65 | 0.00 | - | 2 | 65 | 126.95% |
| TWTR220121P00052500 | 2022-01-14 3:47PM EST | 52.50 | 14.06 | 13.95 | 14.15 | +0.47 | +3.46% | 520 | 6,733 | 130.47% |
| TWTR220121P00053000 | 2022-01-11 9:53AM EST | 53.00 | 12.60 | 14.45 | 14.65 | 0.00 | - | 3 | 7 | 133.59% |
| TWTR220121P00055000 | 2022-01-14 3:47PM EST | 55.00 | 16.60 | 16.45 | 16.65 | +0.65 | +4.08% | 25 | 11,482 | 145.70% |
| TWTR220121P00057500 | 2022-01-14 1:50PM EST | 57.50 | 19.71 | 18.95 | 19.15 | +1.46 | +8.00% | 13 | 2,149 | 160.16% |
| TWTR220121P00060000 | 2022-01-14 1:42PM EST | 60.00 | 22.36 | 21.45 | 21.70 | +1.25 | +5.92% | 8 | 5,460 | 137.50% |
| TWTR220121P00062500 | 2022-01-14 10:15AM EST | 62.50 | 23.85 | 23.95 | 24.15 | +0.21 | +0.89% | 7 | 1,081 | 186.33% |
| TWTR220121P00065000 | 2022-01-14 2:35PM EST | 65.00 | 26.88 | 26.35 | 26.70 | +1.48 | +5.83% | 5 | 8,030 | 212.89% |
| TWTR220121P00067500 | 2022-01-07 1:43PM EST | 67.50 | 27.45 | 28.95 | 29.20 | 0.00 | - | 2 | 32 | 168.75% |
| TWTR220121P00070000 | 2022-01-13 11:00AM EST | 70.00 | 30.95 | 31.35 | 31.70 | 0.00 | - | 2 | 6,011 | 236.33% |
| TWTR220121P00072500 | 2021-12-03 2:30PM EST | 72.50 | 30.40 | 29.15 | 29.35 | 0.00 | - | 35 | 33 | 0.00% |
| TWTR220121P00075000 | 2022-01-04 1:42PM EST | 75.00 | 34.50 | 36.40 | 36.85 | 0.00 | - | 3 | 1,146 | 231.25% |
| TWTR220121P00080000 | 2021-12-31 1:49PM EST | 80.00 | 36.45 | 41.45 | 41.70 | 0.00 | - | 75 | 464 | 209.38% |
| TWTR220121P00085000 | 2022-01-06 9:32AM EST | 85.00 | 45.50 | 46.35 | 46.85 | 0.00 | - | 114 | 41 | 250.00% |
| TWTR220121P00090000 | 2022-01-14 10:23AM EST | 90.00 | 51.45 | 51.35 | 51.60 | +1.60 | +3.21% | 1 | 1 | 265.63% |
| TWTR220121P00095000 | 2021-11-16 12:37PM EST | 95.00 | 42.80 | 51.95 | 52.15 | 0.00 | - | 1 | 18 | 0.00% |
| TWTR220121P00100000 | 2021-11-12 2:53PM EST | 100.00 | 48.05 | 54.90 | 55.90 | 0.00 | - | 1 | 5 | 0.00% |
| TWTR220121P00105000 | 2021-11-18 3:03PM EST | 105.00 | 56.40 | 61.35 | 62.30 | 0.00 | - | 10 | 11 | 0.00% |
| TWTR220121P00110000 | 2021-11-12 11:27AM EST | 110.00 | 57.95 | 64.95 | 65.75 | 0.00 | - | 1 | 0 | 0.00% |
| TWTR220121P00115000 | 2021-12-20 9:33AM EST | 115.00 | 73.05 | 76.40 | 76.70 | 0.00 | - | 7 | 0 | 382.03% |
| TWTR220121P00120000 | 2022-01-06 9:34AM EST | 120.00 | 80.05 | 81.30 | 81.75 | 0.00 | - | 2 | 0 | 410.94% |
| TWTR220121P00125000 | 2021-12-09 9:31AM EST | 125.00 | 77.55 | 84.95 | 85.75 | 0.00 | - | 2 | 0 | 0.00% |
| TWTR220121P00130000 | 2021-12-28 11:08AM EST | 130.00 | 86.15 | 91.35 | 91.70 | 0.00 | - | 1 | 0 | 415.63% |
| TWTR220121P00135000 | 2021-11-10 6:54AM EST | 135.00 | 63.00 | 89.40 | 89.50 | 0.00 | - | 5 | 0 | 0.00% |
| TWTR220121P00140000 | 2022-01-07 9:41AM EST | 140.00 | 99.75 | 101.25 | 101.75 | 0.00 | - | 10 | 0 | 453.91% |
| TWTR220121P00145000 | 2022-01-06 9:34AM EST | 145.00 | 105.00 | 106.45 | 106.60 | 0.00 | - | 1 | 0 | 385.94% |
© 2022 Yahoo. All rights reserved.
