Mail

TWTR - Twitter, Inc.

NYSE - NYSE Delayed Price. Currency in USD

In The Money

CallsforSeptember 27, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Implied Volatility
TWTR190927C00035000	2019-09-20 2:43PM EDT	35.00	8.15	8.05	8.45	-0.05	-0.61%	2	75.78%
TWTR190927C00035500	2019-09-20 10:59AM EDT	35.50	8.15	7.45	8.05	+0.40	+5.16%	1	71.09%
TWTR190927C00036000	2019-09-13 11:26AM EDT	36.00	6.81	7.00	7.50	0.00	-	10	67.19%
TWTR190927C00036500	2019-09-20 9:34AM EDT	36.50	6.72	6.50	7.00	+0.42	+6.67%	6	62.50%
TWTR190927C00037000	2019-09-20 9:34AM EDT	37.00	6.20	6.15	6.40	-0.28	-4.32%	3	66.41%
TWTR190927C00037500	2019-09-05 9:39AM EDT	37.50	6.95	5.55	5.85	0.00	-	1	75.00%
TWTR190927C00038000	2019-09-16 3:17PM EDT	38.00	4.93	4.90	5.65	0.00	-	5	56.64%
TWTR190927C00038500	2019-09-19 11:32AM EDT	38.50	4.63	4.55	4.95	0.00	-	2	75.20%
TWTR190927C00039000	2019-09-20 10:37AM EDT	39.00	4.81	3.95	4.60	+0.91	+23.33%	2	81.64%
TWTR190927C00039500	2019-09-20 1:40PM EDT	39.50	3.70	3.70	3.80	-0.30	-7.50%	9	46.48%
TWTR190927C00040000	2019-09-20 3:45PM EDT	40.00	3.25	3.25	3.30	+0.40	+14.04%	34	41.41%
TWTR190927C00040500	2019-09-20 1:47PM EDT	40.50	2.61	2.77	2.82	-0.01	-0.38%	33	38.48%
TWTR190927C00041000	2019-09-20 3:18PM EDT	41.00	2.30	2.10	2.38	+0.18	+8.49%	73	38.48%
TWTR190927C00041500	2019-09-20 3:30PM EDT	41.50	2.01	1.88	2.48	+0.27	+15.52%	113	51.07%
TWTR190927C00042000	2019-09-20 3:55PM EDT	42.00	1.53	1.50	1.64	+0.14	+10.07%	394	41.02%
TWTR190927C00042500	2019-09-20 3:56PM EDT	42.50	1.20	1.12	1.14	+0.12	+11.11%	464	32.72%
TWTR190927C00043000	2019-09-20 3:49PM EDT	43.00	0.82	0.80	0.82	+0.03	+3.80%	4,041	31.74%
TWTR190927C00043500	2019-09-20 3:59PM EDT	43.50	0.57	0.56	0.57	+0.02	+3.64%	1,308	31.45%
TWTR190927C00044000	2019-09-20 3:58PM EDT	44.00	0.39	0.36	0.40	+0.01	+2.63%	2,374	32.32%
TWTR190927C00044500	2019-09-20 3:54PM EDT	44.50	0.25	0.23	0.26	0.00	-	802	32.32%
TWTR190927C00045000	2019-09-20 3:59PM EDT	45.00	0.16	0.14	0.16	-0.01	-5.88%	1,300	32.23%
TWTR190927C00045500	2019-09-20 3:55PM EDT	45.50	0.09	0.08	0.10	-0.03	-25.00%	223	32.62%
TWTR190927C00046000	2019-09-20 3:26PM EDT	46.00	0.07	0.05	0.06	+0.01	+16.67%	146	33.01%
TWTR190927C00046500	2019-09-20 12:04PM EDT	46.50	0.05	0.01	0.05	-0.01	-16.67%	14	35.94%
TWTR190927C00047000	2019-09-20 3:59PM EDT	47.00	0.02	0.02	0.04	-0.02	-50.00%	27	38.28%
TWTR190927C00047500	2019-09-20 3:44PM EDT	47.50	0.03	0.00	0.03	0.00	-	41	39.84%
TWTR190927C00048000	2019-09-20 9:47AM EDT	48.00	0.02	0.01	0.03	0.00	-	16	43.75%
TWTR190927C00048500	2019-09-20 9:36AM EDT	48.50	0.02	0.00	0.03	0.00	-	5	46.88%
TWTR190927C00050000	2019-09-20 3:54PM EDT	50.00	0.01	0.00	0.07	-0.01	-50.00%	49	58.59%

PutsforSeptember 27, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TWTR190927P00030000	2019-09-20 1:22PM EDT	30.00	0.01	0.00	0.01	-0.01	-50.00%	95	23	106.25%
TWTR190927P00034500	2019-08-28 12:28PM EDT	34.50	0.15	0.00	0.07	0.00	-	10	20	87.50%
TWTR190927P00035000	2019-09-20 10:00AM EDT	35.00	0.01	0.00	0.07	-0.03	-75.00%	5	28	82.42%
TWTR190927P00035500	2019-09-20 9:32AM EDT	35.50	0.05	0.00	0.06	-0.18	-78.26%	-	2	75.78%
TWTR190927P00036000	2019-09-18 1:35PM EDT	36.00	0.02	0.01	0.06	0.00	-	2	57	72.66%
TWTR190927P00036500	2019-09-20 9:32AM EDT	36.50	0.06	0.00	0.10	0.00	-	2	69	72.66%
TWTR190927P00037000	2019-09-05 2:16PM EDT	37.00	0.05	0.00	0.04	0.00	-	1	109	57.81%
TWTR190927P00037500	2019-09-16 10:19AM EDT	37.50	0.08	0.00	0.04	0.00	-	4	115	53.91%
TWTR190927P00038000	2019-09-20 11:42AM EDT	38.00	0.02	0.00	0.30	-0.02	-50.00%	2	226	73.44%
TWTR190927P00038500	2019-09-16 3:36PM EDT	38.50	0.09	0.03	0.04	0.00	-	6	409	50.78%
TWTR190927P00039000	2019-09-20 10:13AM EDT	39.00	0.04	0.03	0.05	-0.01	-20.00%	4	499	48.05%
TWTR190927P00039500	2019-09-19 1:07PM EDT	39.50	0.06	0.04	0.06	-0.01	-14.29%	20	215	44.92%
TWTR190927P00040000	2019-09-20 3:43PM EDT	40.00	0.07	0.06	0.08	-0.03	-30.00%	159	379	42.58%
TWTR190927P00040500	2019-09-20 3:46PM EDT	40.50	0.10	0.08	0.11	-0.04	-28.57%	61	371	40.63%
TWTR190927P00041000	2019-09-20 3:59PM EDT	41.00	0.15	0.12	0.14	-0.05	-25.00%	284	683	37.70%
TWTR190927P00041500	2019-09-20 3:43PM EDT	41.50	0.19	0.19	0.20	-0.12	-38.71%	348	404	35.94%
TWTR190927P00042000	2019-09-20 3:42PM EDT	42.00	0.29	0.29	0.30	-0.12	-29.27%	589	675	34.96%
TWTR190927P00042500	2019-09-20 3:59PM EDT	42.50	0.41	0.41	0.43	-0.18	-30.51%	571	1,172	33.69%
TWTR190927P00043000	2019-09-20 3:57PM EDT	43.00	0.60	0.60	0.63	-0.16	-21.05%	2,409	1,288	33.50%
TWTR190927P00043500	2019-09-20 3:48PM EDT	43.50	0.90	0.83	0.85	-0.18	-16.67%	680	669	31.84%
TWTR190927P00044000	2019-09-20 3:48PM EDT	44.00	1.20	1.15	1.18	-0.19	-13.67%	391	194	32.81%
TWTR190927P00044500	2019-09-20 2:59PM EDT	44.50	1.57	1.52	1.55	-0.23	-12.78%	153	270	33.40%
TWTR190927P00045000	2019-09-20 3:24PM EDT	45.00	1.88	1.91	2.00	-0.38	-16.81%	78	522	36.91%
TWTR190927P00045500	2019-09-20 12:52PM EDT	45.50	2.14	1.83	2.41	-0.56	-20.74%	25	66	36.13%
TWTR190927P00046000	2019-09-20 3:37PM EDT	46.00	2.83	2.80	2.88	-0.32	-10.16%	111	100	38.48%
TWTR190927P00046500	2019-09-20 10:19AM EDT	46.50	2.94	3.30	3.40	-0.21	-6.67%	20	31	45.31%
TWTR190927P00047000	2019-09-20 9:51AM EDT	47.00	3.55	3.60	3.85	+1.04	+41.43%	2	47	44.34%
TWTR190927P00047500	2019-09-20 10:14AM EDT	47.50	3.85	4.15	4.35	+1.44	+59.75%	5	42	48.44%
TWTR190927P00048000	2019-09-20 9:34AM EDT	48.00	4.85	4.70	4.90	+0.31	+6.83%	1	42	58.98%
TWTR190927P00048500	2019-09-20 11:44AM EDT	48.50	5.05	5.20	5.40	+1.23	+32.20%	2	1	63.28%
TWTR190927P00050000	2019-09-04 12:02PM EDT	50.00	7.10	6.75	6.85	0.00	-	1	1	57.03%