TWTR - Twitter, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR200131C00024000 | 2020-01-27 2:28PM EST | 24.00 | 8.90 | 8.75 | 8.85 | -1.45 | -14.01% | 196 | 1,700 | 135.94% |
| TWTR200131C00024500 | 2019-12-16 3:15PM EST | 24.50 | 6.65 | 9.55 | 9.90 | 0.00 | - | - | 0 | 372.85% |
| TWTR200131C00025000 | 2020-01-27 11:51AM EST | 25.00 | 7.60 | 7.70 | 7.80 | -1.50 | -16.48% | 30 | 388 | 120.31% |
| TWTR200131C00025500 | 2020-01-08 10:32AM EST | 25.50 | 7.35 | 6.80 | 6.90 | 0.00 | - | 2 | 138 | 0.00% |
| TWTR200131C00026000 | 2020-01-17 1:22PM EST | 26.00 | 8.05 | 6.35 | 6.45 | 0.00 | - | 43 | 59 | 0.00% |
| TWTR200131C00027000 | 2020-01-15 10:58AM EST | 27.00 | 6.41 | 5.35 | 5.45 | 0.00 | - | 45 | 70 | 0.00% |
| TWTR200131C00028000 | 2020-01-27 1:58PM EST | 28.00 | 4.88 | 4.35 | 4.85 | -0.82 | -14.39% | 1 | 52 | 94.53% |
| TWTR200131C00028500 | 2020-01-23 10:40AM EST | 28.50 | 5.75 | 3.85 | 3.95 | 0.00 | - | 1 | 26 | 0.00% |
| TWTR200131C00029000 | 2020-01-27 1:58PM EST | 29.00 | 3.90 | 3.30 | 3.40 | -0.20 | -4.88% | 2 | 73 | 0.00% |
| TWTR200131C00029500 | 2020-01-27 10:08AM EST | 29.50 | 3.05 | 3.25 | 3.35 | -0.75 | -19.74% | 10 | 72 | 53.13% |
| TWTR200131C00030000 | 2020-01-27 3:02PM EST | 30.00 | 2.80 | 2.79 | 2.83 | -0.25 | -8.20% | 10 | 185 | 50.00% |
| TWTR200131C00030500 | 2020-01-27 3:31PM EST | 30.50 | 2.31 | 2.30 | 2.35 | -0.41 | -15.07% | 97 | 95 | 51.17% |
| TWTR200131C00031000 | 2020-01-27 3:54PM EST | 31.00 | 1.93 | 1.85 | 1.88 | -0.34 | -14.98% | 245 | 457 | 46.88% |
| TWTR200131C00031500 | 2020-01-27 3:59PM EST | 31.50 | 1.45 | 1.41 | 1.44 | -0.31 | -17.61% | 27 | 2,413 | 44.14% |
| TWTR200131C00032000 | 2020-01-27 3:59PM EST | 32.00 | 1.05 | 0.81 | 0.82 | -0.35 | -25.00% | 122 | 1,741 | 19.73% |
| TWTR200131C00032500 | 2020-01-27 3:58PM EST | 32.50 | 0.70 | 0.54 | 0.55 | -0.28 | -28.57% | 974 | 676 | 28.91% |
| TWTR200131C00033000 | 2020-01-27 3:56PM EST | 33.00 | 0.47 | 0.33 | 0.33 | -0.21 | -30.88% | 1,860 | 2,764 | 31.45% |
| TWTR200131C00033500 | 2020-01-27 3:59PM EST | 33.50 | 0.28 | 0.20 | 0.21 | -0.15 | -34.88% | 1,040 | 2,866 | 35.25% |
| TWTR200131C00034000 | 2020-01-27 3:57PM EST | 34.00 | 0.16 | 0.15 | 0.16 | -0.12 | -42.86% | 3,455 | 3,223 | 41.21% |
| TWTR200131C00034500 | 2020-01-27 3:59PM EST | 34.50 | 0.09 | 0.08 | 0.08 | -0.08 | -47.06% | 1,919 | 2,978 | 40.63% |
| TWTR200131C00035000 | 2020-01-27 3:52PM EST | 35.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 986 | 4,233 | 42.97% |
| TWTR200131C00035500 | 2020-01-27 3:55PM EST | 35.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 74 | 3,265 | 47.66% |
| TWTR200131C00036000 | 2020-01-27 3:59PM EST | 36.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 163 | 1,533 | 51.17% |
| TWTR200131C00036500 | 2020-01-27 3:21PM EST | 36.50 | 0.03 | 0.06 | 0.03 | 0.00 | - | 78 | 1,435 | 61.72% |
| TWTR200131C00037000 | 2020-01-27 9:47AM EST | 37.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 11 | 1,902 | 58.59% |
| TWTR200131C00037500 | 2020-01-27 11:29AM EST | 37.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 40 | 94 | 60.94% |
| TWTR200131C00038000 | 2020-01-27 10:25AM EST | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 465 | 62.50% |
| TWTR200131C00038500 | 2020-01-24 10:31AM EST | 38.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | - | 71.88% |
| TWTR200131C00039000 | 2020-01-27 2:27PM EST | 39.00 | 0.01 | 0.02 | 0.01 | 0.00 | - | 1 | 98 | 76.56% |
| TWTR200131C00040000 | 2020-01-23 10:54AM EST | 40.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 60 | 170 | 89.06% |
| TWTR200131C00041000 | 2020-01-24 3:45PM EST | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 90.63% |
PutsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR200131P00022500 | 2019-12-26 2:16PM EST | 22.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 154.69% |
| TWTR200131P00025000 | 2020-01-24 1:07PM EST | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 115.63% |
| TWTR200131P00025500 | 2020-01-24 12:32PM EST | 25.50 | 0.01 | - | 0.03 | 0.00 | - | - | - | 119.53% |
| TWTR200131P00026000 | 2020-01-22 2:57PM EST | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 81 | 100.00% |
| TWTR200131P00026500 | 2020-01-22 10:05AM EST | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 741 | 81.25% |
| TWTR200131P00027000 | 2020-01-27 10:39AM EST | 27.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 5 | 382 | 92.97% |
| TWTR200131P00027500 | 2020-01-27 10:38AM EST | 27.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 7 | 79.69% |
| TWTR200131P00028000 | 2020-01-24 12:20PM EST | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 69 | 71.88% |
| TWTR200131P00028500 | 2020-01-24 1:18PM EST | 28.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 146 | 64.84% |
| TWTR200131P00029000 | 2020-01-27 12:26PM EST | 29.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 122 | 293 | 63.28% |
| TWTR200131P00029500 | 2020-01-27 10:43AM EST | 29.50 | 0.04 | 0.04 | 0.05 | +0.03 | +300.00% | 10 | 80 | 62.11% |
| TWTR200131P00030000 | 2020-01-27 1:42PM EST | 30.00 | 0.03 | 0.06 | 0.07 | -0.01 | -25.00% | 238 | 453 | 58.98% |
| TWTR200131P00030500 | 2020-01-27 2:31PM EST | 30.50 | 0.06 | 0.10 | 0.11 | +0.01 | +20.00% | 71 | 321 | 57.03% |
| TWTR200131P00031000 | 2020-01-27 3:55PM EST | 31.00 | 0.08 | 0.16 | 0.17 | +0.02 | +33.33% | 717 | 980 | 55.47% |
| TWTR200131P00031500 | 2020-01-27 3:59PM EST | 31.50 | 0.15 | 0.25 | 0.26 | +0.04 | +36.36% | 59 | 2,677 | 53.71% |
| TWTR200131P00032000 | 2020-01-27 3:59PM EST | 32.00 | 0.26 | 0.25 | 0.26 | +0.09 | +52.94% | 667 | 721 | 41.90% |
| TWTR200131P00032500 | 2020-01-27 3:59PM EST | 32.50 | 0.41 | 0.68 | 0.69 | +0.11 | +36.67% | 282 | 612 | 59.96% |
| TWTR200131P00033000 | 2020-01-27 3:53PM EST | 33.00 | 0.65 | 0.95 | 0.97 | +0.17 | +35.42% | 698 | 522 | 61.52% |
| TWTR200131P00033500 | 2020-01-27 3:59PM EST | 33.50 | 0.97 | 1.29 | 1.31 | +0.26 | +36.62% | 129 | 544 | 64.65% |
| TWTR200131P00034000 | 2020-01-27 3:59PM EST | 34.00 | 1.36 | 1.72 | 1.75 | +0.32 | +30.77% | 39 | 807 | 72.46% |
| TWTR200131P00034500 | 2020-01-27 3:59PM EST | 34.50 | 1.79 | 2.23 | 2.26 | +0.43 | +31.62% | 7 | 521 | 84.96% |
| TWTR200131P00035000 | 2020-01-27 11:32AM EST | 35.00 | 2.63 | 2.70 | 2.74 | +0.69 | +35.57% | 29 | 861 | 93.65% |
| TWTR200131P00035500 | 2020-01-27 2:36PM EST | 35.50 | 2.65 | 3.10 | 3.15 | +0.39 | +17.26% | 1 | 62 | 94.92% |
| TWTR200131P00036000 | 2020-01-24 12:07PM EST | 36.00 | 3.55 | 3.60 | 3.70 | +0.70 | +24.56% | 2 | 70 | 106.64% |
| TWTR200131P00036500 | 2020-01-27 3:21PM EST | 36.50 | 3.60 | 3.70 | 3.80 | +0.37 | +11.46% | 10 | 13 | 57.03% |
| TWTR200131P00037000 | 2020-01-27 11:53AM EST | 37.00 | 4.40 | 4.60 | 4.70 | +1.40 | +46.67% | 10 | 114 | 124.41% |
| TWTR200131P00037500 | 2020-01-24 1:28PM EST | 37.50 | 4.35 | 5.10 | 5.25 | 0.00 | - | 53 | 6 | 135.35% |
| TWTR200131P00038000 | 2020-01-23 2:29PM EST | 38.00 | 4.25 | 5.60 | 5.70 | 0.00 | - | 20 | 74 | 140.63% |
| TWTR200131P00039000 | 2020-01-23 10:57AM EST | 39.00 | 5.00 | 6.20 | 6.25 | 0.00 | - | 11 | 11 | 65.63% |
| TWTR200131P00039500 | 2019-12-30 11:15AM EST | 39.50 | 7.40 | 7.10 | 7.20 | 0.00 | - | - | 0 | 163.48% |