TWTR - Twitter, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWTR190524C000300002019-04-23 10:54AM EDT30.009.505.559.700.00--1295.31%
TWTR190524C000310002019-05-24 9:57AM EDT31.006.656.506.55-0.15-2.21%222215.63%
TWTR190524C000315002019-05-21 2:13PM EDT31.506.276.006.05+0.32+5.38%12200.78%
TWTR190524C000320002019-05-23 12:20PM EDT32.005.005.505.550.00-133185.94%
TWTR190524C000325002019-05-23 10:08AM EDT32.504.625.005.050.00-110171.09%
TWTR190524C000330002019-05-24 10:06AM EDT33.004.654.504.55+0.75+19.23%151156.25%
TWTR190524C000335002019-04-23 12:24PM EDT33.506.153.804.350.00-330159.38%
TWTR190524C000340002019-05-24 1:03PM EDT34.003.523.503.55+0.12+3.53%279125.78%
TWTR190524C000345002019-05-23 3:45PM EDT34.502.592.993.050.00-1994109.38%
TWTR190524C000350002019-05-24 12:48PM EDT35.002.472.502.52+0.40+19.32%2016390.63%
TWTR190524C000355002019-05-24 9:43AM EDT35.502.052.002.04+0.41+25.00%848578.91%
TWTR190524C000360002019-05-24 1:43PM EDT36.001.501.491.53+0.26+20.97%6269460.94%
TWTR190524C000365002019-05-24 1:38PM EDT36.501.021.001.04+0.18+21.43%6563151.17%
TWTR190524C000380002019-05-24 1:47PM EDT38.000.010.010.02-0.09-90.00%2,5352,53921.88%
TWTR190524C000390002019-05-24 1:16PM EDT39.000.010.000.01-0.01-50.00%853,04742.19%
TWTR190524C000395002019-05-24 12:59PM EDT39.500.020.000.01+0.01+100.00%681,77851.56%
TWTR190524C000400002019-05-24 1:38PM EDT40.000.010.000.010.00-615,39156.25%
TWTR190524C000405002019-05-23 12:18PM EDT40.500.010.000.010.00-587,48265.63%
TWTR190524C000410002019-05-24 10:08AM EDT41.000.010.000.010.00-51,89675.00%
TWTR190524C000415002019-05-22 2:54PM EDT41.500.020.000.010.00-24847081.25%
TWTR190524C000420002019-05-23 3:15PM EDT42.000.010.000.010.00-1389290.63%
TWTR190524C000425002019-05-23 10:20AM EDT42.500.030.000.010.00-327096.88%
TWTR190524C000430002019-05-22 1:17PM EDT43.000.010.000.000.00-524650.00%
TWTR190524C000435002019-05-22 12:14PM EDT43.500.030.000.030.00-2235131.25%
TWTR190524C000445002019-05-07 1:03PM EDT44.500.120.000.030.00-501150.00%
TWTR190524C000460002019-05-22 10:27AM EDT46.000.010.000.030.00-449171.88%
TWTR190524C000470002019-04-30 3:00PM EDT47.000.080.000.030.00-11187.50%
TWTR190524C000500002019-05-20 9:51AM EDT50.000.010.000.010.00-12122206.25%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWTR190524P000275002019-04-18 3:40PM EDT27.500.250.000.030.00-204205256.25%
TWTR190524P000280002019-05-16 9:30AM EDT28.000.040.000.010.00-12212.50%
TWTR190524P000285002019-04-24 11:02AM EDT28.500.020.000.030.00-26228.13%
TWTR190524P000290002019-05-10 10:19AM EDT29.000.120.000.000.00-11050.00%
TWTR190524P000295002019-04-23 9:30AM EDT29.500.320.000.030.00-12203.13%
TWTR190524P000300002019-05-21 10:16AM EDT30.000.010.000.010.00-154162.50%
TWTR190524P000305002019-04-23 10:56AM EDT30.500.040.000.030.00-322178.13%
TWTR190524P000310002019-05-20 10:57AM EDT31.000.010.000.010.00-111143.75%
TWTR190524P000315002019-05-13 3:21PM EDT31.500.060.000.010.00-29131.25%
TWTR190524P000320002019-05-15 9:32AM EDT32.000.010.000.010.00-2039121.88%
TWTR190524P000325002019-05-15 3:55PM EDT32.500.020.000.020.00-10265121.88%
TWTR190524P000330002019-05-17 2:09PM EDT33.000.020.000.030.00-4379115.63%
TWTR190524P000335002019-05-21 9:56AM EDT33.500.010.000.030.00-2201104.69%
TWTR190524P000340002019-05-23 12:15PM EDT34.000.010.000.010.00-9444478.13%
TWTR190524P000345002019-05-23 9:50AM EDT34.500.020.000.010.00-218468.75%
TWTR190524P000350002019-05-23 3:51PM EDT35.000.030.000.030.00-17955668.75%
TWTR190524P000355002019-05-24 10:07AM EDT35.500.010.000.03-0.06-85.71%140256.25%
TWTR190524P000360002019-05-24 12:02PM EDT36.000.010.010.01-0.09-90.00%272,11040.63%
TWTR190524P000365002019-05-24 11:17AM EDT36.500.030.000.03-0.14-82.35%731,59536.72%
TWTR190524P000370002019-05-24 1:46PM EDT37.000.020.020.03-0.29-93.55%7981,42521.49%
TWTR190524P000375002019-05-24 1:35PM EDT37.500.140.110.12-0.42-75.00%8072,15311.91%
TWTR190524P000380002019-05-24 1:48PM EDT38.000.500.470.51-0.46-47.92%1879780.00%
TWTR190524P000385002019-05-24 1:33PM EDT38.501.030.970.99-0.53-33.97%1205700.00%
TWTR190524P000390002019-05-24 1:47PM EDT39.001.521.461.49-0.47-23.62%1319140.00%
TWTR190524P000395002019-05-24 1:42PM EDT39.502.001.972.00-0.46-18.70%984670.00%
TWTR190524P000400002019-05-24 12:10PM EDT40.002.542.462.51-0.48-15.89%181290.00%
TWTR190524P000405002019-05-24 1:37PM EDT40.503.052.963.00-0.10-3.17%11270.00%
TWTR190524P000410002019-05-22 11:49AM EDT41.002.153.453.500.00-86990.00%
TWTR190524P000415002019-05-22 10:43AM EDT41.502.553.954.000.00-36180.00%
TWTR190524P000420002019-05-23 10:16AM EDT42.004.904.454.500.00-110.00%
TWTR190524P000425002019-05-07 9:35AM EDT42.502.904.955.000.00-110.00%
TWTR190524P000430002019-05-06 9:37AM EDT43.003.705.455.500.00-10110.00%
TWTR190524P000440002019-04-23 11:47AM EDT44.004.055.657.000.00--10289.06%