Advertisement
Advertisement
Twitter, Inc. (TWTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:15AM EST. Market open.
Advertisement
Advertisement
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR220128C00035000 | 2022-01-05 3:59PM EST | 35.00 | 5.04 | 4.90 | 5.05 | -0.81 | -13.85% | 13 | 11 | 411.91% |
| TWTR220128C00038000 | 2022-01-05 3:59PM EST | 38.00 | 2.76 | 2.56 | 2.76 | -0.89 | -24.38% | 19 | 25 | 315.53% |
| TWTR220128C00039000 | 2022-01-05 3:30PM EST | 39.00 | 2.10 | 1.95 | 2.08 | -0.51 | -19.54% | 15 | 18 | 287.11% |
| TWTR220128C00040000 | 2022-01-05 3:59PM EST | 40.00 | 1.53 | 1.47 | 1.59 | -0.70 | -31.39% | 59 | 118 | 267.38% |
| TWTR220128C00041000 | 2022-01-05 3:57PM EST | 41.00 | 1.15 | 1.12 | 1.19 | -0.57 | -33.14% | 133 | 412 | 252.73% |
| TWTR220128C00042000 | 2022-01-05 3:38PM EST | 42.00 | 0.91 | 0.82 | 0.87 | -0.34 | -27.20% | 262 | 461 | 239.45% |
| TWTR220128C00043000 | 2022-01-05 3:23PM EST | 43.00 | 0.63 | 0.57 | 0.65 | -0.34 | -35.05% | 194 | 322 | 228.52% |
| TWTR220128C00044000 | 2022-01-05 3:59PM EST | 44.00 | 0.47 | 0.44 | 0.48 | -0.23 | -32.86% | 225 | 858 | 223.63% |
| TWTR220128C00045000 | 2022-01-05 3:59PM EST | 45.00 | 0.34 | 0.32 | 0.34 | -0.15 | -30.61% | 361 | 1,174 | 217.19% |
| TWTR220128C00046000 | 2022-01-05 3:56PM EST | 46.00 | 0.26 | 0.24 | 0.26 | -0.14 | -35.00% | 234 | 300 | 214.84% |
| TWTR220128C00047000 | 2022-01-05 3:32PM EST | 47.00 | 0.18 | 0.18 | 0.20 | -0.11 | -37.93% | 288 | 436 | 213.28% |
| TWTR220128C00048000 | 2022-01-05 2:40PM EST | 48.00 | 0.14 | 0.14 | 0.15 | -0.08 | -36.36% | 204 | 561 | 212.50% |
| TWTR220128C00049000 | 2022-01-05 3:59PM EST | 49.00 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 15 | 386 | 213.28% |
| TWTR220128C00050000 | 2022-01-05 3:59PM EST | 50.00 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 357 | 1,045 | 214.06% |
| TWTR220128C00051000 | 2022-01-05 2:10PM EST | 51.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 24 | 60 | 216.41% |
| TWTR220128C00052000 | 2022-01-04 2:55PM EST | 52.00 | 0.10 | 0.06 | 0.07 | 0.00 | - | 54 | 80 | 220.31% |
| TWTR220128C00053000 | 2022-01-05 1:06PM EST | 53.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 102 | 1,019 | 223.44% |
| TWTR220128C00054000 | 2022-01-05 3:57PM EST | 54.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1 | 118 | 225.00% |
| TWTR220128C00055000 | 2022-01-05 2:56PM EST | 55.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 45 | 201 | 225.00% |
| TWTR220128C00056000 | 2022-01-04 1:19PM EST | 56.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 224 | 231.25% |
| TWTR220128C00060000 | 2022-01-04 3:59PM EST | 60.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 43 | 882 | 234.38% |
| TWTR220128C00065000 | 2022-01-04 2:39PM EST | 65.00 | 0.01 | 0.02 | 0.05 | 0.00 | - | 30 | 30 | 290.63% |
| TWTR220128C00070000 | 2021-12-23 1:52PM EST | 70.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 6 | 318.75% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR220128P00035000 | 2022-01-05 3:56PM EST | 35.00 | 0.41 | 0.40 | 0.47 | +0.15 | +57.69% | 339 | 113 | 19.34% |
| TWTR220128P00038000 | 2022-01-05 3:12PM EST | 38.00 | 1.01 | 1.05 | 1.17 | +0.33 | +48.53% | 77 | 287 | 0.00% |
| TWTR220128P00039000 | 2022-01-05 3:51PM EST | 39.00 | 1.43 | 1.45 | 1.54 | +0.53 | +58.89% | 62 | 250 | 0.00% |
| TWTR220128P00040000 | 2022-01-05 3:23PM EST | 40.00 | 1.99 | 1.97 | 2.06 | +0.68 | +51.91% | 143 | 181 | 0.00% |
| TWTR220128P00041000 | 2022-01-05 2:25PM EST | 41.00 | 2.46 | 2.51 | 2.67 | +0.72 | +41.38% | 7 | 66 | 0.00% |
| TWTR220128P00042000 | 2022-01-05 12:33PM EST | 42.00 | 2.61 | 3.15 | 3.45 | +0.37 | +16.52% | 15 | 110 | 0.00% |
| TWTR220128P00043000 | 2022-01-05 3:59PM EST | 43.00 | 4.00 | 4.00 | 4.15 | +1.12 | +38.89% | 9 | 154 | 0.00% |
| TWTR220128P00044000 | 2022-01-04 10:56AM EST | 44.00 | 3.71 | 4.85 | 5.00 | 0.00 | - | 6 | 100 | 0.00% |
| TWTR220128P00045000 | 2022-01-05 3:28PM EST | 45.00 | 5.70 | 5.75 | 5.85 | +1.20 | +26.67% | 5 | 372 | 0.00% |
| TWTR220128P00046000 | 2022-01-05 3:08PM EST | 46.00 | 6.70 | 6.65 | 6.85 | +0.97 | +16.93% | 8 | 221 | 0.00% |
| TWTR220128P00047000 | 2022-01-05 9:59AM EST | 47.00 | 6.00 | 7.60 | 7.85 | +1.27 | +26.85% | 6 | 281 | 0.00% |
| TWTR220128P00048000 | 2022-01-05 12:40PM EST | 48.00 | 7.80 | 8.55 | 8.70 | +0.15 | +1.96% | 1 | 76 | 0.00% |
| TWTR220128P00049000 | 2022-01-04 2:45PM EST | 49.00 | 8.60 | 9.50 | 9.80 | 0.00 | - | 6 | 10 | 0.00% |
| TWTR220128P00050000 | 2022-01-05 12:44PM EST | 50.00 | 9.79 | 10.50 | 10.80 | +0.09 | +0.93% | 2 | 39 | 0.00% |
| TWTR220128P00051000 | 2022-01-04 9:30AM EST | 51.00 | 8.34 | 11.35 | 11.85 | 0.00 | - | 5 | 8 | 0.00% |
| TWTR220128P00052000 | 2021-12-31 2:23PM EST | 52.00 | 8.67 | 12.45 | 12.75 | 0.00 | - | 1 | 38 | 0.00% |
| TWTR220128P00053000 | 2022-01-04 11:07AM EST | 53.00 | 12.36 | 13.45 | 13.60 | 0.00 | - | 1 | 77 | 0.00% |
| TWTR220128P00054000 | 2022-01-05 3:13PM EST | 54.00 | 14.45 | 14.45 | 14.75 | +3.99 | +38.15% | 4 | 13 | 0.00% |
| TWTR220128P00055000 | 2022-01-04 11:02AM EST | 55.00 | 14.24 | 15.45 | 15.75 | 0.00 | - | 5 | 17 | 0.00% |
| TWTR220128P00056000 | 2022-01-05 1:43PM EST | 56.00 | 15.85 | 16.40 | 16.70 | +0.30 | +1.93% | 2 | 18 | 0.00% |
| TWTR220128P00060000 | 2021-12-30 12:43PM EST | 60.00 | 15.35 | 20.40 | 20.65 | 0.00 | - | 4 | 16 | 0.00% |
| TWTR220128P00065000 | 2021-12-30 10:33AM EST | 65.00 | 20.55 | 25.30 | 25.65 | 0.00 | - | 10 | 69 | 0.00% |
| TWTR220128P00070000 | 2021-12-17 3:55PM EST | 70.00 | 27.10 | 30.30 | 30.70 | 0.00 | - | 7 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
