TWTR - Twitter, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 11, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWTR180511C000220002018-04-25 3:05PM EDT22.007.457.758.30-2.23-23.04%41111.52%
TWTR180511C000225002018-04-18 10:45AM EDT22.509.187.2011.650.00-111232.13%
TWTR180511C000230002018-04-25 11:48PM EDT23.006.256.857.350.00-450105.86%
TWTR180511C000235002018-04-20 11:44PM EDT23.508.508.5510.150.00-2210260.06%
TWTR180511C000240002018-04-13 11:57PM EDT24.005.705.405.600.00-130350.00%
TWTR180511C000250002018-04-25 9:30AM EDT25.006.534.955.30+0.73+12.59%2581.64%
TWTR180511C000255002018-04-19 10:09AM EDT25.506.706.757.250.00-101199.61%
TWTR180511C000260002018-04-24 3:48PM EDT26.004.804.104.300.00-102673.63%
TWTR180511C000270002018-04-25 3:59PM EDT27.003.353.303.45-0.90-21.18%392869.63%
TWTR180511C000275002018-04-25 3:56PM EDT27.502.802.903.05-2.10-42.86%16867.19%
TWTR180511C000280002018-04-25 3:04PM EDT28.002.152.542.68-1.55-41.89%456065.72%
TWTR180511C000285002018-04-25 3:59PM EDT28.502.302.202.33-1.05-31.34%563564.26%
TWTR180511C000290002018-04-25 3:57PM EDT29.001.901.911.99-1.07-36.03%1795763.09%
TWTR180511C000295002018-04-25 3:22PM EDT29.501.351.641.69-1.72-56.03%7778262.11%
TWTR180511C000300002018-04-25 3:55PM EDT30.001.251.401.43-1.30-50.98%34849861.62%
TWTR180511C000305002018-04-25 3:59PM EDT30.501.201.171.21-1.11-48.05%13823861.08%
TWTR180511C000310002018-04-25 2:11PM EDT31.000.860.961.01-1.07-55.44%82728760.35%
TWTR180511C000315002018-04-25 2:00PM EDT31.500.660.790.84-1.16-63.74%10844760.01%
TWTR180511C000320002018-04-25 3:56PM EDT32.000.580.650.70-1.11-65.68%17838760.06%
TWTR180511C000325002018-04-24 1:42PM EDT32.501.370.520.570.00-118559.57%
TWTR180511C000330002018-04-25 3:56PM EDT33.000.390.430.47-0.86-68.80%37249359.86%
TWTR180511C000335002018-04-24 3:37PM EDT33.501.060.340.390.00-379159.96%
TWTR180511C000340002018-04-25 9:33AM EDT34.000.580.280.32-0.46-44.23%1728260.35%
TWTR180511C000345002018-04-25 12:27PM EDT34.500.210.220.26-0.66-75.86%811560.35%
TWTR180511C000350002018-04-25 2:03PM EDT35.000.170.180.22-0.58-77.33%8833661.13%
TWTR180511C000355002018-04-25 3:38PM EDT35.500.120.140.19-0.57-82.61%63761.72%
TWTR180511C000360002018-04-25 3:06PM EDT36.000.110.110.17-0.54-83.08%2721362.70%
TWTR180511C000370002018-04-25 11:48PM EDT37.000.090.070.130.00-92064.45%
TWTR180511C000380002018-04-25 9:38AM EDT38.000.100.050.11-0.23-69.70%16667.58%
TWTR180511C000385002018-04-25 11:48PM EDT38.500.590.040.100.00-8868.75%
TWTR180511C000400002018-04-23 1:24PM EDT40.000.350.010.080.00-41271.09%
TWTR180511C000450002018-04-24 1:40PM EDT45.000.050.010.040.00-16285.94%
PutsforMay 11, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWTR180511P000200002018-04-23 10:23AM EDT20.000.040.000.040.00-21285.94%
TWTR180511P000205002018-04-13 11:57PM EDT20.500.200.170.220.00-2020121.09%
TWTR180511P000210002018-04-20 9:30AM EDT21.004.850.030.09+4.52+1,369.70%125090.23%
TWTR180511P000220002018-04-20 9:30AM EDT22.005.000.070.10+4.90+4,900.00%12685.16%
TWTR180511P000225002018-04-25 12:27PM EDT22.500.050.020.10-0.11-68.75%102274.61%
TWTR180511P000230002018-04-23 2:50PM EDT23.000.120.030.120.00-31572.66%
TWTR180511P000235002018-04-23 9:42AM EDT23.500.240.030.120.00-3567.58%
TWTR180511P000240002018-04-25 2:16PM EDT24.000.090.060.12-0.20-68.97%6715565.23%
TWTR180511P000245002018-04-25 2:03PM EDT24.500.110.090.13-0.29-72.50%164162.89%
TWTR180511P000250002018-04-25 3:45PM EDT25.000.160.120.16-0.28-63.64%364361.13%
TWTR180511P000255002018-04-25 2:03PM EDT25.500.240.170.21-0.24-50.00%81160.55%
TWTR180511P000260002018-04-25 9:34AM EDT26.000.520.230.26-0.06-10.34%54859.38%
TWTR180511P000265002018-04-25 3:56PM EDT26.500.300.310.34-0.44-59.46%1513058.98%
TWTR180511P000270002018-04-25 3:28PM EDT27.000.530.400.43-0.46-46.46%60111158.01%
TWTR180511P000275002018-04-25 3:53PM EDT27.500.600.510.55-0.47-43.93%3312357.42%
TWTR180511P000280002018-04-25 3:58PM EDT28.000.700.640.69-0.64-47.76%18324156.64%
TWTR180511P000285002018-04-25 2:16PM EDT28.500.900.791.02-0.68-43.04%35032659.47%
TWTR180511P000290002018-04-25 2:07PM EDT29.001.171.001.06-0.43-26.88%1949455.96%
TWTR180511P000295002018-04-25 3:45PM EDT29.501.511.171.28-0.16-9.58%8211854.44%
TWTR180511P000300002018-04-25 3:06PM EDT30.001.781.411.53-0.42-19.09%7919453.81%
TWTR180511P000305002018-04-25 2:05PM EDT30.502.041.681.82-0.26-11.30%522353.32%
TWTR180511P000310002018-04-25 2:11PM EDT31.002.291.972.12-0.42-15.50%13314152.34%
TWTR180511P000315002018-04-25 12:29PM EDT31.502.902.322.43-0.19-6.15%3077351.66%
TWTR180511P000320002018-04-25 12:55PM EDT32.003.452.682.81+0.20+6.15%66251.56%
TWTR180511P000325002018-04-20 11:45PM EDT32.502.842.862.940.00-1339.65%
TWTR180511P000330002018-04-25 2:48PM EDT33.004.103.403.60+0.06+1.49%332854.30%
TWTR180511P000340002018-04-25 3:07PM EDT34.004.884.254.70+0.10+2.09%10555.18%
TWTR180511P000345002018-04-20 9:48AM EDT34.503.404.054.20-0.50-12.82%12220.00%
TWTR180511P000350002018-04-20 11:45PM EDT35.004.155.155.400.00-4056.64%
TWTR180511P000375002018-04-25 11:48PM EDT37.508.257.458.150.00-101059.38%