| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR200221C00024000 | 2020-02-12 3:42PM EST | 24.00 | 12.85 | 14.40 | 14.60 | 0.00 | - | 5 | 26 | 0.00% |
| TWTR200221C00025000 | 2020-02-19 10:02AM EST | 25.00 | 13.50 | 13.50 | 13.55 | -0.40 | -2.88% | 15 | 107 | 0.00% |
| TWTR200221C00026000 | 2020-02-04 2:40PM EST | 26.00 | 8.15 | 12.45 | 12.60 | 0.00 | - | 15 | 40 | 0.00% |
| TWTR200221C00027000 | 2020-02-19 3:33PM EST | 27.00 | 11.85 | 11.45 | 11.60 | +2.12 | +21.79% | 4 | 0 | 0.00% |
| TWTR200221C00028000 | 2020-02-19 2:40PM EST | 28.00 | 10.82 | 10.50 | 10.55 | +1.37 | +14.50% | 1 | 0 | 0.00% |
| TWTR200221C00028500 | 2020-02-05 1:54PM EST | 28.50 | 5.20 | 10.00 | 10.10 | 0.00 | - | 19 | 50 | 0.00% |
| TWTR200221C00029000 | 2020-02-18 10:03AM EST | 29.00 | 8.46 | 9.50 | 9.55 | 0.00 | - | 1 | 125 | 0.00% |
| TWTR200221C00029500 | 2020-02-10 3:59PM EST | 29.50 | 7.30 | 9.00 | 9.10 | 0.00 | - | 35 | 153 | 0.00% |
| TWTR200221C00030000 | 2020-02-19 3:34PM EST | 30.00 | 8.80 | 8.50 | 8.60 | +1.39 | +18.76% | 11 | 0 | 0.00% |
| TWTR200221C00030500 | 2020-02-13 11:05AM EST | 30.50 | 6.43 | 7.95 | 8.05 | 0.00 | - | 6 | 65 | 0.00% |
| TWTR200221C00031000 | 2020-02-19 9:40AM EST | 31.00 | 7.25 | 7.50 | 7.60 | +0.30 | +4.32% | 1 | 448 | 0.00% |
| TWTR200221C00031500 | 2020-02-14 2:59PM EST | 31.50 | 5.47 | 6.95 | 7.10 | 0.00 | - | 17 | 0 | 0.00% |
| TWTR200221C00032000 | 2020-02-19 3:48PM EST | 32.00 | 6.75 | 6.50 | 6.55 | +0.80 | +13.45% | 13 | 0 | 0.00% |
| TWTR200221C00032500 | 2020-02-19 2:56PM EST | 32.50 | 6.34 | 6.00 | 6.10 | +1.19 | +23.11% | 23 | 1,167 | 0.00% |
| TWTR200221C00033000 | 2020-02-19 3:11PM EST | 33.00 | 5.85 | 5.50 | 5.55 | +0.93 | +18.90% | 12 | 0 | 0.00% |
| TWTR200221C00033500 | 2020-02-19 2:42PM EST | 33.50 | 5.35 | 5.00 | 5.10 | +1.20 | +28.92% | 7 | 0 | 0.00% |
| TWTR200221C00034000 | 2020-02-19 2:03PM EST | 34.00 | 4.77 | 4.50 | 4.60 | +0.71 | +17.49% | 5 | 0 | 0.00% |
| TWTR200221C00034500 | 2020-02-19 3:27PM EST | 34.50 | 4.39 | 4.00 | 4.10 | +0.99 | +29.12% | 185 | 0 | 0.00% |
| TWTR200221C00035000 | 2020-02-19 3:59PM EST | 35.00 | 3.76 | 3.50 | 3.60 | +0.71 | +23.28% | 22 | 0 | 0.00% |
| TWTR200221C00035500 | 2020-02-19 3:58PM EST | 35.50 | 3.25 | 3.00 | 3.10 | +0.71 | +27.95% | 30 | 0 | 0.00% |
| TWTR200221C00036000 | 2020-02-19 3:59PM EST | 36.00 | 2.78 | 2.52 | 2.54 | +0.71 | +34.30% | 239 | 0 | 0.00% |
| TWTR200221C00036500 | 2020-02-19 3:53PM EST | 36.50 | 2.21 | 2.01 | 2.07 | +0.59 | +36.42% | 235 | 0 | 0.00% |
| TWTR200221C00037000 | 2020-02-19 3:58PM EST | 37.00 | 1.80 | 1.56 | 1.60 | +0.60 | +50.00% | 551 | 0 | 0.00% |
| TWTR200221C00037500 | 2020-02-19 3:57PM EST | 37.50 | 1.29 | 1.11 | 1.08 | +0.51 | +65.38% | 1,172 | 0 | 0.00% |
| TWTR200221C00038000 | 2020-02-19 3:59PM EST | 38.00 | 0.87 | 0.71 | 0.73 | +0.39 | +81.25% | 3,491 | 0 | 0.00% |
| TWTR200221C00038500 | 2020-02-19 3:58PM EST | 38.50 | 0.49 | 0.41 | 0.42 | +0.21 | +75.00% | 3,436 | 0 | 23.05% |
| TWTR200221C00039000 | 2020-02-19 3:59PM EST | 39.00 | 0.26 | 0.21 | 0.22 | +0.11 | +73.33% | 4,151 | 0 | 28.13% |
| TWTR200221C00039500 | 2020-02-19 3:59PM EST | 39.50 | 0.13 | 0.11 | 0.13 | +0.04 | +44.44% | 333 | 0 | 33.79% |
| TWTR200221C00040000 | 2020-02-19 3:55PM EST | 40.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 522 | 0 | 37.31% |
| TWTR200221C00040500 | 2020-02-19 2:44PM EST | 40.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 13 | 0 | 42.97% |
| TWTR200221C00041000 | 2020-02-19 3:57PM EST | 41.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 45 | 0 | 49.22% |
| TWTR200221C00042000 | 2020-02-19 2:52PM EST | 42.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 18 | 0 | 54.69% |
| TWTR200221C00043000 | 2020-02-19 3:28PM EST | 43.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 21 | 0 | 71.09% |
| TWTR200221C00044000 | 2020-02-19 3:46PM EST | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 81.25% |
| TWTR200221C00045000 | 2020-02-18 9:55AM EST | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 35 | 92.19% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR200221P00024000 | 2020-02-18 3:30PM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,931 | 237.50% |
| TWTR200221P00025000 | 2020-02-13 12:23PM EST | 25.00 | 0.37 | 0.00 | 0.01 | 0.00 | - | 8 | 3,506 | 218.75% |
| TWTR200221P00026000 | 2020-02-13 12:14PM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 824 | 200.00% |
| TWTR200221P00027000 | 2020-02-19 9:35AM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,756 | 181.25% |
| TWTR200221P00028000 | 2020-02-19 3:34PM EST | 28.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 1,324 | 162.50% |
| TWTR200221P00028500 | 2020-02-10 9:38AM EST | 28.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,124 | 156.25% |
| TWTR200221P00029000 | 2020-02-18 12:59PM EST | 29.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 4,558 | 168.75% |
| TWTR200221P00029500 | 2020-02-18 10:28AM EST | 29.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 820 | 160.94% |
| TWTR200221P00030000 | 2020-02-19 3:52PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 9,970 | 131.25% |
| TWTR200221P00030500 | 2020-02-18 12:46PM EST | 30.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 789 | 143.75% |
| TWTR200221P00031000 | 2020-02-19 3:34PM EST | 31.00 | 0.05 | 0.00 | 0.02 | +0.04 | +400.00% | 1 | 5,271 | 128.13% |
| TWTR200221P00031500 | 2020-02-19 3:03PM EST | 31.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 821 | 118.75% |
| TWTR200221P00032000 | 2020-02-19 3:28PM EST | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 6,435 | 112.50% |
| TWTR200221P00032500 | 2020-02-18 12:08PM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,150 | 93.75% |
| TWTR200221P00033000 | 2020-02-19 11:31AM EST | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 126 | 9,116 | 96.88% |
| TWTR200221P00033500 | 2020-02-18 11:13AM EST | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 3,023 | 81.25% |
| TWTR200221P00034000 | 2020-02-19 12:44PM EST | 34.00 | 0.03 | 0.01 | 0.01 | +0.02 | +200.00% | 2 | 4,721 | 79.69% |
| TWTR200221P00034500 | 2020-02-19 11:04AM EST | 34.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 75 | 1,614 | 76.56% |
| TWTR200221P00035000 | 2020-02-19 3:58PM EST | 35.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 2,175 | 68.75% |
| TWTR200221P00035500 | 2020-02-19 3:34PM EST | 35.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 2,435 | 65.63% |
| TWTR200221P00036000 | 2020-02-19 3:52PM EST | 36.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 28 | 2,444 | 60.94% |
| TWTR200221P00036500 | 2020-02-19 2:44PM EST | 36.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 147 | 2,988 | 50.00% |
| TWTR200221P00037000 | 2020-02-19 3:57PM EST | 37.00 | 0.03 | 0.04 | 0.05 | -0.09 | -75.00% | 164 | 3,001 | 46.09% |
| TWTR200221P00037500 | 2020-02-19 3:24PM EST | 37.50 | 0.04 | 0.08 | 0.09 | -0.18 | -81.82% | 507 | 660 | 42.58% |
| TWTR200221P00038000 | 2020-02-19 3:59PM EST | 38.00 | 0.11 | 0.20 | 0.21 | -0.32 | -74.42% | 544 | 689 | 44.53% |
| TWTR200221P00038500 | 2020-02-19 3:48PM EST | 38.50 | 0.23 | 0.41 | 0.42 | -0.48 | -67.61% | 210 | 1,927 | 47.66% |
| TWTR200221P00039000 | 2020-02-19 3:54PM EST | 39.00 | 0.52 | 0.71 | 0.73 | -0.58 | -52.73% | 104 | 2,116 | 52.15% |
| TWTR200221P00039500 | 2020-02-19 3:56PM EST | 39.50 | 0.89 | 1.08 | 1.10 | -0.70 | -44.03% | 19 | 1,469 | 57.23% |
| TWTR200221P00040000 | 2020-02-19 3:51PM EST | 40.00 | 1.34 | 1.52 | 1.55 | -0.90 | -40.18% | 16 | 447 | 66.02% |
| TWTR200221P00040500 | 2020-02-19 3:58PM EST | 40.50 | 1.78 | 1.99 | 2.04 | -0.80 | -31.01% | 8 | 277 | 76.56% |
| TWTR200221P00041000 | 2020-02-19 3:38PM EST | 41.00 | 2.30 | 2.51 | 2.55 | -1.90 | -45.24% | 1 | 176 | 90.23% |
| TWTR200221P00042000 | 2020-02-10 3:59PM EST | 42.00 | 5.65 | 3.45 | 3.55 | 0.00 | - | 32 | 61 | 108.20% |
| TWTR200221P00043000 | 2020-02-19 3:40PM EST | 43.00 | 4.30 | 4.45 | 4.55 | -2.80 | -39.44% | 2 | 43 | 128.13% |
| TWTR200221P00045000 | 2020-02-11 9:33AM EST | 45.00 | 8.75 | 6.45 | 6.55 | 0.00 | - | - | - | 164.26% |