U.S. markets closed

Twitter, Inc. (TWTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.95+0.20 (+0.30%)
At close: 4:02PM EST
In The Money
Show:ListStraddle
CallsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWTR210312C000300002021-02-25 11:21AM EST30.0048.9535.7538.000.00-20463.09%
TWTR210312C000400002021-02-10 3:30PM EST40.0027.6326.3027.400.00-11259.77%
TWTR210312C000425002021-02-24 12:33PM EST42.5029.6023.2024.900.00--12233.98%
TWTR210312C000430002021-03-05 3:26PM EST43.0024.0923.3025.80-6.11-20.23%982244.92%
TWTR210312C000435002021-02-24 11:29AM EST43.5029.7022.8024.150.00--6139.06%
TWTR210312C000440002021-02-22 3:26PM EST44.0027.1522.3024.250.00--2204.10%
TWTR210312C000445002021-03-05 2:21PM EST44.5021.2020.8524.00-6.30-22.91%17300.98%
TWTR210312C000450002021-03-04 2:53PM EST45.0022.4420.5522.650.00-38233.40%
TWTR210312C000455002021-02-23 1:41PM EST45.5025.8020.0522.700.00--2269.43%
TWTR210312C000460002021-03-05 2:04PM EST46.0020.0019.8521.20-9.00-31.03%3431176.17%
TWTR210312C000470002021-03-05 10:31AM EST47.0017.2518.3021.20-3.80-18.05%53252.34%
TWTR210312C000475002021-02-09 1:18PM EST47.5023.0218.4520.050.00--0199.80%
TWTR210312C000480002021-03-05 2:02PM EST48.0018.2017.9519.30-0.85-4.46%28171.09%
TWTR210312C000485002021-03-05 2:04PM EST48.5017.5017.8018.90-7.30-29.44%21176.95%
TWTR210312C000490002021-03-05 1:55PM EST49.0017.1516.7018.95-1.30-7.05%38214.36%
TWTR210312C000495002021-03-05 2:03PM EST49.5016.6517.2017.90-5.15-23.62%251123.83%
TWTR210312C000500002021-03-05 2:07PM EST50.0015.7016.8017.15-12.05-43.42%21598.44%
TWTR210312C000505002021-03-04 3:02PM EST50.5017.2016.3516.850.00-610125.39%
TWTR210312C000510002021-02-22 10:18AM EST51.0022.4015.7516.500.00-229125.39%
TWTR210312C000515002021-02-16 12:29PM EST51.5022.1515.2015.800.00-12398.44%
TWTR210312C000520002021-03-03 12:00PM EST52.0020.6014.7515.200.00-13485.94%
TWTR210312C000525002021-02-12 3:04PM EST52.5019.8414.2014.850.00-2098.05%
TWTR210312C000530002021-03-05 11:36AM EST53.009.9113.8514.30-4.06-29.06%108103.52%
TWTR210312C000535002021-03-03 2:33PM EST53.5017.4913.4013.700.00-2896.09%
TWTR210312C000540002021-03-05 1:42PM EST54.0012.5812.8013.50-8.77-41.08%424106.25%
TWTR210312C000545002021-02-16 10:27AM EST54.5019.9512.2013.050.00-13399.61%
TWTR210312C000550002021-03-05 11:48AM EST55.009.2511.9012.30-2.62-22.07%1027992.97%
TWTR210312C000555002021-03-05 11:59AM EST55.509.0511.4511.80-7.62-45.71%214992.38%
TWTR210312C000560002021-03-05 12:03PM EST56.008.5010.9011.35-2.60-23.42%114888.87%
TWTR210312C000570002021-03-05 11:49AM EST57.007.0510.0010.35-10.93-60.79%38286.52%
TWTR210312C000580002021-03-05 11:55AM EST58.006.139.059.40-3.09-33.51%1627383.20%
TWTR210312C000585002021-03-05 10:56AM EST58.505.858.608.85-13.88-70.35%14779.49%
TWTR210312C000590002021-03-05 2:23PM EST59.007.328.108.40-0.91-11.06%121377.34%
TWTR210312C000600002021-03-05 2:42PM EST60.006.957.157.45-4.40-38.77%20048372.85%
TWTR210312C000610002021-03-05 3:25PM EST61.006.536.306.55-0.22-3.26%11512571.58%
TWTR210312C000615002021-03-05 3:36PM EST61.506.055.856.10-0.10-1.63%1458169.73%
TWTR210312C000620002021-03-05 3:15PM EST62.005.825.405.65-0.48-7.62%22123867.58%
TWTR210312C000630002021-03-05 2:06PM EST63.003.954.604.85-1.10-21.78%2474766.60%
TWTR210312C000635002021-03-05 3:47PM EST63.504.504.204.45+0.30+7.14%1161865.33%
TWTR210312C000640002021-03-05 3:56PM EST64.003.933.854.00+0.08+2.08%3238263.72%
TWTR210312C000650002021-03-05 3:57PM EST65.003.203.153.30-0.30-8.57%1,60227262.50%
TWTR210312C000660002021-03-05 3:49PM EST66.002.702.502.64-0.19-6.57%7884260.60%
TWTR210312C000665002021-03-05 3:59PM EST66.502.292.212.37-0.42-15.50%1758360.30%
TWTR210312C000670002021-03-05 3:57PM EST67.002.001.972.09-0.30-13.04%1,82331760.01%
TWTR210312C000675002021-03-05 3:59PM EST67.501.791.741.84-0.30-14.35%984159.72%
TWTR210312C000680002021-03-05 3:59PM EST68.001.551.541.61-0.42-21.32%58314259.62%
TWTR210312C000685002021-03-05 3:58PM EST68.501.371.301.43-0.33-19.41%1647059.13%
TWTR210312C000690002021-03-05 3:58PM EST69.001.181.151.24-0.27-18.62%1,3291,08059.28%
TWTR210312C000700002021-03-05 3:59PM EST70.000.910.860.94-0.23-20.18%1,2731,03959.38%
TWTR210312C000710002021-03-05 3:59PM EST71.000.690.650.72-0.26-27.37%72331060.21%
TWTR210312C000715002021-03-05 3:57PM EST71.500.610.570.65-0.14-18.67%11231161.23%
TWTR210312C000720002021-03-05 3:59PM EST72.000.500.430.56-0.20-28.57%68885160.06%
TWTR210312C000730002021-03-05 3:59PM EST73.000.420.370.43-0.15-26.32%25345662.50%
TWTR210312C000740002021-03-05 3:59PM EST74.000.320.280.34-0.11-25.58%1,3271,33663.97%
TWTR210312C000750002021-03-05 3:58PM EST75.000.240.240.26-0.07-22.58%1,7254,02966.02%
TWTR210312C000760002021-03-05 3:59PM EST76.000.200.180.22-0.06-23.08%1041,31367.77%
TWTR210312C000765002021-03-05 3:53PM EST76.500.190.120.20-0.03-13.64%2233166.99%
TWTR210312C000770002021-03-05 3:57PM EST77.000.150.150.18-0.03-16.67%9163669.92%
TWTR210312C000775002021-03-05 3:56PM EST77.500.140.110.16-0.02-12.50%522369.53%
TWTR210312C000780002021-03-05 2:56PM EST78.000.130.120.15-0.02-13.33%13531571.88%
TWTR210312C000790002021-03-05 3:04PM EST79.000.120.030.12-0.01-7.69%4434668.75%
TWTR210312C000800002021-03-05 3:59PM EST80.000.080.050.10-0.07-46.67%1092,25373.05%
TWTR210312C000810002021-03-05 3:41PM EST81.000.090.020.09+0.01+12.50%10271373.44%
TWTR210312C000820002021-03-05 3:48PM EST82.000.080.050.08-0.03-27.27%8340879.30%
TWTR210312C000830002021-03-05 3:27PM EST83.000.060.000.070.00-1107375.78%
TWTR210312C000840002021-03-05 2:40PM EST84.000.040.000.06-0.03-42.86%726378.13%
TWTR210312C000850002021-03-05 3:36PM EST85.000.050.030.12+0.01+25.00%2701,72292.97%
TWTR210312C000860002021-03-05 3:00PM EST86.000.040.020.05-0.07-63.64%132186.72%
TWTR210312C000870002021-03-05 3:06PM EST87.000.030.040.050.00-12392.97%
TWTR210312C000880002021-03-03 1:16PM EST88.000.110.000.050.00--3989.06%
TWTR210312C000890002021-03-02 10:26AM EST89.000.280.000.050.00--292.19%
TWTR210312C000900002021-03-05 3:54PM EST90.000.030.010.040.00-1451,70295.31%
TWTR210312C000910002021-03-05 1:17PM EST91.000.030.000.19-0.05-62.50%108118.36%
TWTR210312C000920002021-03-05 11:44AM EST92.000.060.000.04-0.02-25.00%5199.22%
TWTR210312C000940002021-03-05 12:58PM EST94.000.030.000.03-0.06-66.67%301101.56%
TWTR210312C000950002021-03-05 3:57PM EST95.000.030.010.03+0.01+50.00%47202107.81%
TWTR210312C000980002021-03-05 12:10PM EST98.000.030.000.03+0.03-90112.50%
TWTR210312C001000002021-03-05 12:08PM EST100.000.040.000.03+0.03+300.00%11481117.19%
TWTR210312C001010002021-03-03 12:15PM EST101.000.020.000.030.00--6120.31%
TWTR210312C001030002021-03-04 1:13PM EST103.000.010.000.030.00--1125.00%
TWTR210312C001050002021-03-05 9:34AM EST105.000.010.000.21-0.02-66.67%2197164.84%
TWTR210312C001100002021-03-02 10:19AM EST110.000.010.000.060.00--31153.13%
TWTR210312C001140002021-03-04 3:21PM EST114.000.010.000.070.00--6164.84%
PutsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWTR210312P000300002021-03-05 2:41PM EST30.000.010.000.060.00-554663251.56%
TWTR210312P000350002021-02-08 3:16PM EST35.000.180.000.170.00-2400236.72%
TWTR210312P000390002021-03-04 10:25AM EST39.000.150.000.180.00--2202.34%
TWTR210312P000400002021-02-18 10:16AM EST40.000.160.000.180.00-563194.14%
TWTR210312P000420002021-02-16 12:50PM EST42.000.100.000.030.00-613140.63%
TWTR210312P000425002021-02-02 9:32AM EST42.501.290.000.040.00-11142.19%
TWTR210312P000430002021-03-04 11:44AM EST43.000.010.000.030.00-1169134.38%
TWTR210312P000435002021-03-03 12:28PM EST43.500.030.000.030.00-22131.25%
TWTR210312P000440002021-03-05 12:44PM EST44.000.390.000.03+0.36+1,200.00%1035128.13%
TWTR210312P000445002021-02-16 11:23AM EST44.500.480.000.030.00-15125.00%
TWTR210312P000450002021-03-05 2:59PM EST45.000.030.010.03-0.01-25.00%1439126.56%
TWTR210312P000455002021-03-05 11:58AM EST45.500.110.010.03+0.07+175.00%342123.44%
TWTR210312P000460002021-03-05 2:31PM EST46.000.040.000.120.00-142138.28%
TWTR210312P000465002021-02-22 9:47AM EST46.500.300.000.180.00-34142.97%
TWTR210312P000470002021-03-05 3:55PM EST47.000.020.000.06-0.13-86.67%1014118.75%
TWTR210312P000475002021-03-05 1:17PM EST47.500.070.000.07+0.01+16.67%2121,748118.75%
TWTR210312P000480002021-03-05 12:44PM EST48.000.110.000.08-0.01-8.33%21163117.19%
TWTR210312P000485002021-03-05 11:21AM EST48.500.220.000.08+0.12+120.00%413114.06%
TWTR210312P000490002021-03-05 11:31AM EST49.000.250.000.08+0.20+400.00%721110.94%
TWTR210312P000495002021-03-05 1:46PM EST49.500.080.000.08-0.03-27.27%415107.81%
TWTR210312P000500002021-03-05 3:57PM EST50.000.050.000.07-0.11-68.75%73991102.34%
TWTR210312P000505002021-02-11 3:02PM EST50.500.360.010.060.00-511599.22%
TWTR210312P000510002021-03-05 12:38PM EST51.000.150.000.14+0.02+15.38%13112106.64%
TWTR210312P000515002021-03-05 1:48PM EST51.500.090.010.11-2.63-96.69%2219100.78%
TWTR210312P000520002021-03-05 12:22PM EST52.000.180.020.12+0.12+200.00%848100.00%
TWTR210312P000525002021-03-05 12:20PM EST52.500.190.030.14+0.13+216.67%5190100.00%
TWTR210312P000530002021-03-05 11:54AM EST53.000.300.030.09+0.11+57.89%934891.41%
TWTR210312P000535002021-03-05 11:43AM EST53.500.360.050.10-2.58-87.76%46791.41%
TWTR210312P000540002021-03-05 3:39PM EST54.000.100.070.11-0.20-66.67%3216191.02%
TWTR210312P000545002021-03-05 3:54PM EST54.500.100.080.18-0.50-83.33%1816393.95%
TWTR210312P000550002021-03-05 3:27PM EST55.000.130.110.23-0.17-56.67%11227395.51%
TWTR210312P000555002021-03-05 1:10PM EST55.500.290.110.15-0.05-14.71%322987.11%
TWTR210312P000560002021-03-05 3:11PM EST56.000.140.120.17-0.10-41.67%5413285.55%
TWTR210312P000570002021-03-05 3:24PM EST57.000.180.160.21-0.11-37.93%1709482.81%
TWTR210312P000580002021-03-05 2:57PM EST58.000.240.200.25-0.20-45.45%3958379.20%
TWTR210312P000585002021-03-05 2:41PM EST58.500.280.250.28-0.11-28.21%21122778.71%
TWTR210312P000590002021-03-05 3:56PM EST59.000.310.240.35-0.09-22.50%1877677.05%
TWTR210312P000600002021-03-05 3:59PM EST60.000.380.340.38-0.21-35.59%2,3001,29573.44%
TWTR210312P000610002021-03-05 3:50PM EST61.000.430.420.49-0.20-31.75%90311370.51%
TWTR210312P000615002021-03-05 3:18PM EST61.500.540.500.55-0.42-43.75%76513469.73%
TWTR210312P000620002021-03-05 3:58PM EST62.000.620.560.72-0.25-28.74%1,28315170.51%
TWTR210312P000630002021-03-05 3:59PM EST63.000.760.720.80-0.36-32.14%1,48055866.02%
TWTR210312P000635002021-03-05 3:58PM EST63.500.860.830.91-0.37-30.08%6009765.14%
TWTR210312P000640002021-03-05 3:57PM EST64.000.990.941.02-0.40-28.78%1,22047663.92%
TWTR210312P000650002021-03-05 3:58PM EST65.001.291.201.30-0.39-23.21%1,70374161.72%
TWTR210312P000660002021-03-05 3:58PM EST66.001.651.551.66-0.44-21.05%1,09517760.16%
TWTR210312P000665002021-03-05 3:59PM EST66.501.841.741.87-0.44-19.30%26818259.28%
TWTR210312P000670002021-03-05 3:59PM EST67.002.051.992.13-0.44-17.67%63463159.42%
TWTR210312P000675002021-03-05 3:55PM EST67.502.292.252.40-0.23-9.13%31737659.28%
TWTR210312P000680002021-03-05 3:57PM EST68.002.632.532.69-0.33-11.15%22659759.18%
TWTR210312P000685002021-03-05 3:53PM EST68.502.792.832.99-0.65-18.90%14116258.98%
TWTR210312P000690002021-03-05 3:59PM EST69.003.203.153.35-0.51-13.75%17556359.42%
TWTR210312P000700002021-03-05 3:54PM EST70.003.703.854.05-0.70-15.91%4501,31459.38%
TWTR210312P000710002021-03-05 3:15PM EST71.004.554.604.85-0.70-13.33%9942059.86%
TWTR210312P000715002021-03-05 12:44PM EST71.506.415.005.25+0.89+16.12%2420059.77%
TWTR210312P000720002021-03-05 3:30PM EST72.005.555.455.65-0.40-6.72%2461,10160.35%
TWTR210312P000730002021-03-05 3:59PM EST73.006.356.306.55-0.24-3.64%11955661.23%
TWTR210312P000740002021-03-05 3:43PM EST74.007.107.107.50-0.40-5.33%3938160.35%
TWTR210312P000750002021-03-05 3:17PM EST75.008.108.008.45-0.25-2.99%5647560.55%
TWTR210312P000760002021-03-05 3:04PM EST76.009.119.009.35-0.23-2.46%3230161.13%
TWTR210312P000765002021-03-05 9:42AM EST76.5010.469.409.85+0.54+5.44%512057.81%
TWTR210312P000770002021-03-05 3:49PM EST77.009.9010.0510.35-0.47-4.53%11022168.56%
TWTR210312P000775002021-03-05 1:52PM EST77.5011.0010.1010.90+3.00+37.50%105286.62%
TWTR210312P000780002021-03-05 3:49PM EST78.0010.8910.9511.35-0.61-5.30%6816567.97%
TWTR210312P000790002021-03-05 3:56PM EST79.0012.0812.0012.25+2.00+19.84%117268.75%
TWTR210312P000800002021-03-05 1:41PM EST80.0013.7412.7513.30+0.74+5.69%318792.19%
TWTR210312P000810002021-03-04 1:21PM EST81.0013.9913.5514.300.00--4697.07%
TWTR210312P000820002021-03-02 10:47AM EST82.006.7514.7015.400.00--3750.00%
TWTR210312P000830002021-03-01 3:28PM EST83.006.7515.7016.250.00--14101.56%
TWTR210312P000840002021-03-02 11:27AM EST84.009.0616.4017.350.00--2115.43%
TWTR210312P000850002021-03-05 9:35AM EST85.0018.0517.6518.25+5.85+47.95%580110.16%
TWTR210312P000860002021-03-05 2:49PM EST86.0019.3518.9019.20+8.15+72.77%5450.00%
TWTR210312P000870002021-03-04 11:42AM EST87.0016.6019.6020.250.00--1118.56%
TWTR210312P000880002021-03-03 10:27AM EST88.0015.6520.6521.250.00--1122.66%
TWTR210312P000900002021-03-05 9:35AM EST90.0023.0522.8523.20+8.35+56.80%145123.83%
TWTR210312P000910002021-03-02 3:34PM EST91.0016.8023.4524.400.00--9150.00%
TWTR210312P000950002021-02-16 12:07AM EST95.0024.5026.5028.650.00--0186.23%
TWTR210312P001000002021-03-01 11:39AM EST100.0023.9531.0534.200.00-66241.31%
TWTR210312P001030002021-03-02 1:45PM EST103.0027.7035.1036.500.00--6204.10%
TWTR210312P001070002021-03-02 10:12AM EST107.0030.5538.7041.050.00--1259.38%
TWTR210312P001080002021-03-02 2:46PM EST108.0033.6040.1041.900.00--1253.13%
TWTR210312P001100002021-03-04 2:47PM EST110.0042.4541.9044.150.00--4276.37%
TWTR210312P001120002021-03-03 10:47AM EST112.0039.0544.1046.050.00--7154.69%