TWTR - Twitter, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWTR190927C000350002019-09-20 2:43PM EDT35.008.158.058.45-0.05-0.61%2075.78%
TWTR190927C000355002019-09-20 10:59AM EDT35.508.157.458.05+0.40+5.16%1071.09%
TWTR190927C000360002019-09-13 11:26AM EDT36.006.817.007.500.00-10067.19%
TWTR190927C000365002019-09-20 9:34AM EDT36.506.726.507.00+0.42+6.67%6062.50%
TWTR190927C000370002019-09-20 9:34AM EDT37.006.206.156.40-0.28-4.32%3066.41%
TWTR190927C000375002019-09-05 9:39AM EDT37.506.955.555.850.00-1075.00%
TWTR190927C000380002019-09-16 3:17PM EDT38.004.934.905.650.00-5056.64%
TWTR190927C000385002019-09-19 11:32AM EDT38.504.634.554.950.00-2075.20%
TWTR190927C000390002019-09-20 10:37AM EDT39.004.813.954.60+0.91+23.33%2081.64%
TWTR190927C000395002019-09-20 1:40PM EDT39.503.703.703.80-0.30-7.50%9046.48%
TWTR190927C000400002019-09-20 3:45PM EDT40.003.253.253.30+0.40+14.04%34041.41%
TWTR190927C000405002019-09-20 1:47PM EDT40.502.612.772.82-0.01-0.38%33038.48%
TWTR190927C000410002019-09-20 3:18PM EDT41.002.302.102.38+0.18+8.49%73038.48%
TWTR190927C000415002019-09-20 3:30PM EDT41.502.011.882.48+0.27+15.52%113051.07%
TWTR190927C000420002019-09-20 3:55PM EDT42.001.531.501.64+0.14+10.07%394041.02%
TWTR190927C000425002019-09-20 3:56PM EDT42.501.201.121.14+0.12+11.11%464032.72%
TWTR190927C000430002019-09-20 3:49PM EDT43.000.820.800.82+0.03+3.80%4,041031.74%
TWTR190927C000435002019-09-20 3:59PM EDT43.500.570.560.57+0.02+3.64%1,308031.45%
TWTR190927C000440002019-09-20 3:58PM EDT44.000.390.360.40+0.01+2.63%2,374032.32%
TWTR190927C000445002019-09-20 3:54PM EDT44.500.250.230.260.00-802032.32%
TWTR190927C000450002019-09-20 3:59PM EDT45.000.160.140.16-0.01-5.88%1,300032.23%
TWTR190927C000455002019-09-20 3:55PM EDT45.500.090.080.10-0.03-25.00%223032.62%
TWTR190927C000460002019-09-20 3:26PM EDT46.000.070.050.06+0.01+16.67%146033.01%
TWTR190927C000465002019-09-20 12:04PM EDT46.500.050.010.05-0.01-16.67%14035.94%
TWTR190927C000470002019-09-20 3:59PM EDT47.000.020.020.04-0.02-50.00%27038.28%
TWTR190927C000475002019-09-20 3:44PM EDT47.500.030.000.030.00-41039.84%
TWTR190927C000480002019-09-20 9:47AM EDT48.000.020.010.030.00-16043.75%
TWTR190927C000485002019-09-20 9:36AM EDT48.500.020.000.030.00-5046.88%
TWTR190927C000500002019-09-20 3:54PM EDT50.000.010.000.07-0.01-50.00%49058.59%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWTR190927P000300002019-09-20 1:22PM EDT30.000.010.000.01-0.01-50.00%9523106.25%
TWTR190927P000345002019-08-28 12:28PM EDT34.500.150.000.070.00-102087.50%
TWTR190927P000350002019-09-20 10:00AM EDT35.000.010.000.07-0.03-75.00%52882.42%
TWTR190927P000355002019-09-20 9:32AM EDT35.500.050.000.06-0.18-78.26%-275.78%
TWTR190927P000360002019-09-18 1:35PM EDT36.000.020.010.060.00-25772.66%
TWTR190927P000365002019-09-20 9:32AM EDT36.500.060.000.100.00-26972.66%
TWTR190927P000370002019-09-05 2:16PM EDT37.000.050.000.040.00-110957.81%
TWTR190927P000375002019-09-16 10:19AM EDT37.500.080.000.040.00-411553.91%
TWTR190927P000380002019-09-20 11:42AM EDT38.000.020.000.30-0.02-50.00%222673.44%
TWTR190927P000385002019-09-16 3:36PM EDT38.500.090.030.040.00-640950.78%
TWTR190927P000390002019-09-20 10:13AM EDT39.000.040.030.05-0.01-20.00%449948.05%
TWTR190927P000395002019-09-19 1:07PM EDT39.500.060.040.06-0.01-14.29%2021544.92%
TWTR190927P000400002019-09-20 3:43PM EDT40.000.070.060.08-0.03-30.00%15937942.58%
TWTR190927P000405002019-09-20 3:46PM EDT40.500.100.080.11-0.04-28.57%6137140.63%
TWTR190927P000410002019-09-20 3:59PM EDT41.000.150.120.14-0.05-25.00%28468337.70%
TWTR190927P000415002019-09-20 3:43PM EDT41.500.190.190.20-0.12-38.71%34840435.94%
TWTR190927P000420002019-09-20 3:42PM EDT42.000.290.290.30-0.12-29.27%58967534.96%
TWTR190927P000425002019-09-20 3:59PM EDT42.500.410.410.43-0.18-30.51%5711,17233.69%
TWTR190927P000430002019-09-20 3:57PM EDT43.000.600.600.63-0.16-21.05%2,4091,28833.50%
TWTR190927P000435002019-09-20 3:48PM EDT43.500.900.830.85-0.18-16.67%68066931.84%
TWTR190927P000440002019-09-20 3:48PM EDT44.001.201.151.18-0.19-13.67%39119432.81%
TWTR190927P000445002019-09-20 2:59PM EDT44.501.571.521.55-0.23-12.78%15327033.40%
TWTR190927P000450002019-09-20 3:24PM EDT45.001.881.912.00-0.38-16.81%7852236.91%
TWTR190927P000455002019-09-20 12:52PM EDT45.502.141.832.41-0.56-20.74%256636.13%
TWTR190927P000460002019-09-20 3:37PM EDT46.002.832.802.88-0.32-10.16%11110038.48%
TWTR190927P000465002019-09-20 10:19AM EDT46.502.943.303.40-0.21-6.67%203145.31%
TWTR190927P000470002019-09-20 9:51AM EDT47.003.553.603.85+1.04+41.43%24744.34%
TWTR190927P000475002019-09-20 10:14AM EDT47.503.854.154.35+1.44+59.75%54248.44%
TWTR190927P000480002019-09-20 9:34AM EDT48.004.854.704.90+0.31+6.83%14258.98%
TWTR190927P000485002019-09-20 11:44AM EDT48.505.055.205.40+1.23+32.20%2163.28%
TWTR190927P000500002019-09-04 12:02PM EDT50.007.106.756.850.00-1157.03%