TWTR - Twitter, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWTR200221C000240002020-02-12 3:42PM EST24.0012.8514.4014.600.00-5260.00%
TWTR200221C000250002020-02-19 10:02AM EST25.0013.5013.5013.55-0.40-2.88%151070.00%
TWTR200221C000260002020-02-04 2:40PM EST26.008.1512.4512.600.00-15400.00%
TWTR200221C000270002020-02-19 3:33PM EST27.0011.8511.4511.60+2.12+21.79%400.00%
TWTR200221C000280002020-02-19 2:40PM EST28.0010.8210.5010.55+1.37+14.50%100.00%
TWTR200221C000285002020-02-05 1:54PM EST28.505.2010.0010.100.00-19500.00%
TWTR200221C000290002020-02-18 10:03AM EST29.008.469.509.550.00-11250.00%
TWTR200221C000295002020-02-10 3:59PM EST29.507.309.009.100.00-351530.00%
TWTR200221C000300002020-02-19 3:34PM EST30.008.808.508.60+1.39+18.76%1100.00%
TWTR200221C000305002020-02-13 11:05AM EST30.506.437.958.050.00-6650.00%
TWTR200221C000310002020-02-19 9:40AM EST31.007.257.507.60+0.30+4.32%14480.00%
TWTR200221C000315002020-02-14 2:59PM EST31.505.476.957.100.00-1700.00%
TWTR200221C000320002020-02-19 3:48PM EST32.006.756.506.55+0.80+13.45%1300.00%
TWTR200221C000325002020-02-19 2:56PM EST32.506.346.006.10+1.19+23.11%231,1670.00%
TWTR200221C000330002020-02-19 3:11PM EST33.005.855.505.55+0.93+18.90%1200.00%
TWTR200221C000335002020-02-19 2:42PM EST33.505.355.005.10+1.20+28.92%700.00%
TWTR200221C000340002020-02-19 2:03PM EST34.004.774.504.60+0.71+17.49%500.00%
TWTR200221C000345002020-02-19 3:27PM EST34.504.394.004.10+0.99+29.12%18500.00%
TWTR200221C000350002020-02-19 3:59PM EST35.003.763.503.60+0.71+23.28%2200.00%
TWTR200221C000355002020-02-19 3:58PM EST35.503.253.003.10+0.71+27.95%3000.00%
TWTR200221C000360002020-02-19 3:59PM EST36.002.782.522.54+0.71+34.30%23900.00%
TWTR200221C000365002020-02-19 3:53PM EST36.502.212.012.07+0.59+36.42%23500.00%
TWTR200221C000370002020-02-19 3:58PM EST37.001.801.561.60+0.60+50.00%55100.00%
TWTR200221C000375002020-02-19 3:57PM EST37.501.291.111.08+0.51+65.38%1,17200.00%
TWTR200221C000380002020-02-19 3:59PM EST38.000.870.710.73+0.39+81.25%3,49100.00%
TWTR200221C000385002020-02-19 3:58PM EST38.500.490.410.42+0.21+75.00%3,436023.05%
TWTR200221C000390002020-02-19 3:59PM EST39.000.260.210.22+0.11+73.33%4,151028.13%
TWTR200221C000395002020-02-19 3:59PM EST39.500.130.110.13+0.04+44.44%333033.79%
TWTR200221C000400002020-02-19 3:55PM EST40.000.070.060.07+0.01+16.67%522037.31%
TWTR200221C000405002020-02-19 2:44PM EST40.500.050.040.05+0.01+25.00%13042.97%
TWTR200221C000410002020-02-19 3:57PM EST41.000.030.030.04+0.02+200.00%45049.22%
TWTR200221C000420002020-02-19 2:52PM EST42.000.020.010.02+0.01+100.00%18054.69%
TWTR200221C000430002020-02-19 3:28PM EST43.000.010.010.030.00-21071.09%
TWTR200221C000440002020-02-19 3:46PM EST44.000.010.000.030.00-1081.25%
TWTR200221C000450002020-02-18 9:55AM EST45.000.010.000.030.00-213592.19%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWTR200221P000240002020-02-18 3:30PM EST24.000.010.000.010.00-91,931237.50%
TWTR200221P000250002020-02-13 12:23PM EST25.000.370.000.010.00-83,506218.75%
TWTR200221P000260002020-02-13 12:14PM EST26.000.010.000.010.00-2824200.00%
TWTR200221P000270002020-02-19 9:35AM EST27.000.010.000.010.00-25,756181.25%
TWTR200221P000280002020-02-19 3:34PM EST28.000.020.000.01+0.01+100.00%31,324162.50%
TWTR200221P000285002020-02-10 9:38AM EST28.500.020.000.010.00-11,124156.25%
TWTR200221P000290002020-02-18 12:59PM EST29.000.030.000.030.00-24,558168.75%
TWTR200221P000295002020-02-18 10:28AM EST29.500.030.000.030.00-1820160.94%
TWTR200221P000300002020-02-19 3:52PM EST30.000.010.000.010.00-179,970131.25%
TWTR200221P000305002020-02-18 12:46PM EST30.500.010.000.030.00-3789143.75%
TWTR200221P000310002020-02-19 3:34PM EST31.000.050.000.02+0.04+400.00%15,271128.13%
TWTR200221P000315002020-02-19 3:03PM EST31.500.010.000.02-0.01-50.00%3821118.75%
TWTR200221P000320002020-02-19 3:28PM EST32.000.010.000.020.00-86,435112.50%
TWTR200221P000325002020-02-18 12:08PM EST32.500.010.000.010.00-42,15093.75%
TWTR200221P000330002020-02-19 11:31AM EST33.000.010.000.020.00-1269,11696.88%
TWTR200221P000335002020-02-18 11:13AM EST33.500.010.000.010.00-423,02381.25%
TWTR200221P000340002020-02-19 12:44PM EST34.000.030.010.01+0.02+200.00%24,72179.69%
TWTR200221P000345002020-02-19 11:04AM EST34.500.010.010.02-0.01-50.00%751,61476.56%
TWTR200221P000350002020-02-19 3:58PM EST35.000.010.010.02-0.01-50.00%42,17568.75%
TWTR200221P000355002020-02-19 3:34PM EST35.500.020.020.030.00-12,43565.63%
TWTR200221P000360002020-02-19 3:52PM EST36.000.020.030.04-0.01-33.33%282,44460.94%
TWTR200221P000365002020-02-19 2:44PM EST36.500.030.020.03-0.03-50.00%1472,98850.00%
TWTR200221P000370002020-02-19 3:57PM EST37.000.030.040.05-0.09-75.00%1643,00146.09%
TWTR200221P000375002020-02-19 3:24PM EST37.500.040.080.09-0.18-81.82%50766042.58%
TWTR200221P000380002020-02-19 3:59PM EST38.000.110.200.21-0.32-74.42%54468944.53%
TWTR200221P000385002020-02-19 3:48PM EST38.500.230.410.42-0.48-67.61%2101,92747.66%
TWTR200221P000390002020-02-19 3:54PM EST39.000.520.710.73-0.58-52.73%1042,11652.15%
TWTR200221P000395002020-02-19 3:56PM EST39.500.891.081.10-0.70-44.03%191,46957.23%
TWTR200221P000400002020-02-19 3:51PM EST40.001.341.521.55-0.90-40.18%1644766.02%
TWTR200221P000405002020-02-19 3:58PM EST40.501.781.992.04-0.80-31.01%827776.56%
TWTR200221P000410002020-02-19 3:38PM EST41.002.302.512.55-1.90-45.24%117690.23%
TWTR200221P000420002020-02-10 3:59PM EST42.005.653.453.550.00-3261108.20%
TWTR200221P000430002020-02-19 3:40PM EST43.004.304.454.55-2.80-39.44%243128.13%
TWTR200221P000450002020-02-11 9:33AM EST45.008.756.456.550.00---164.26%