Twitter, Inc. (TWTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EST. Market open.
Strike:33.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR220128C00033000 | 2022-01-24 12:26PM EST | 2022-01-28 | 1.04 | 1.08 | 1.10 | -1.53 | -59.53% | 661 | 7 | 80.86% |
| TWTR220204C00033000 | 2022-01-24 12:23PM EST | 2022-02-04 | 1.64 | 1.60 | 1.65 | -1.76 | -51.76% | 91 | 24 | 74.80% |
| TWTR220211C00033000 | 2022-01-24 11:49AM EST | 2022-02-11 | 2.45 | 2.35 | 2.57 | -1.28 | -34.32% | 38 | 10 | 87.50% |
| TWTR220218C00033000 | 2022-01-24 12:25PM EST | 2022-02-18 | 2.69 | 2.71 | 2.79 | -1.56 | -36.71% | 115 | 14 | 83.15% |
| TWTR220318C00033000 | 2022-01-24 12:24PM EST | 2022-03-18 | 3.30 | 3.20 | 3.30 | -1.20 | -26.67% | 786 | 10 | 67.70% |
| TWTR220414C00033000 | 2022-01-24 11:39AM EST | 2022-04-14 | 3.70 | 3.65 | 3.80 | -2.70 | -42.19% | 19 | 52 | 63.04% |
| TWTR220520C00033000 | 2022-01-24 12:20PM EST | 2022-05-20 | 4.40 | 4.35 | 4.45 | -2.10 | -32.31% | 3 | 42 | 61.67% |
| TWTR220617C00033000 | 2022-01-24 11:19AM EST | 2022-06-17 | 4.87 | 4.50 | 4.80 | -2.58 | -34.63% | 13 | 32 | 58.50% |
| TWTR220916C00033000 | 2022-01-24 11:56AM EST | 2022-09-16 | 5.60 | 5.30 | 5.50 | -1.33 | -19.19% | 10 | 5 | 53.10% |
| TWTR230120C00033000 | 2022-01-24 11:56AM EST | 2023-01-20 | 6.95 | 6.65 | 6.90 | -1.30 | -15.76% | 2,941 | 1,157 | 53.72% |
| TWTR230616C00033000 | 2022-01-24 11:57AM EST | 2023-06-16 | 8.30 | 7.75 | 8.50 | -1.77 | -17.58% | 6 | 14 | 54.42% |
| TWTR240119C00033000 | 2022-01-24 12:15PM EST | 2024-01-19 | 9.15 | 8.95 | 9.35 | -3.85 | -29.62% | 14 | 156 | 51.44% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR220128P00033000 | 2022-01-24 12:28PM EST | 2022-01-28 | 1.76 | 1.79 | 1.86 | +1.19 | +208.77% | 1,597 | 185 | 108.69% |
| TWTR220204P00033000 | 2022-01-24 12:27PM EST | 2022-02-04 | 2.40 | 2.27 | 2.35 | +1.43 | +147.42% | 377 | 76 | 90.63% |
| TWTR220211P00033000 | 2022-01-24 11:10AM EST | 2022-02-11 | 2.80 | 3.05 | 3.35 | +1.17 | +71.78% | 48 | 69 | 102.00% |
| TWTR220218P00033000 | 2022-01-24 12:20PM EST | 2022-02-18 | 3.50 | 3.35 | 3.45 | +1.53 | +77.66% | 182 | 772 | 92.97% |
| TWTR220225P00033000 | 2022-01-24 12:27PM EST | 2022-02-25 | 3.60 | 3.50 | 3.65 | +1.62 | +81.82% | 6 | 13 | 87.01% |
| TWTR220304P00033000 | 2022-01-24 12:13PM EST | 2022-03-04 | 3.75 | 3.70 | 3.90 | +1.85 | +97.37% | 25 | 19 | 84.28% |
| TWTR220318P00033000 | 2022-01-24 11:18AM EST | 2022-03-18 | 3.65 | 3.95 | 4.15 | +1.20 | +48.98% | 509 | 148 | 77.54% |
| TWTR220414P00033000 | 2022-01-24 11:23AM EST | 2022-04-14 | 4.06 | 4.40 | 4.55 | +1.32 | +48.18% | 46 | 166 | 70.29% |
| TWTR220520P00033000 | 2022-01-24 11:40AM EST | 2022-05-20 | 4.91 | 5.00 | 5.10 | +1.51 | +44.41% | 31 | 40 | 66.36% |
| TWTR220617P00033000 | 2022-01-24 12:27PM EST | 2022-06-17 | 5.30 | 5.20 | 5.35 | +1.55 | +41.33% | 40 | 305 | 62.38% |
| TWTR220916P00033000 | 2022-01-24 11:31AM EST | 2022-09-16 | 5.81 | 6.00 | 6.15 | +1.46 | +33.56% | 4 | 79 | 56.67% |
| TWTR230120P00033000 | 2022-01-24 11:31AM EST | 2023-01-20 | 6.95 | 7.10 | 7.30 | +1.10 | +18.80% | 62 | 2,217 | 54.66% |
| TWTR230616P00033000 | 2022-01-19 3:54PM EST | 2023-06-16 | 5.85 | 8.00 | 8.60 | 0.00 | - | 5 | 10 | 53.53% |
| TWTR240119P00033000 | 2022-01-20 3:57PM EST | 2024-01-19 | 8.37 | 8.80 | 9.40 | +1.82 | +27.79% | 2 | 355 | 51.14% |
© 2022 Yahoo. All rights reserved.
