TWTR - Twitter, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWTR200131C000240002020-01-27 2:28PM EST24.008.908.758.85-1.45-14.01%1961,700135.94%
TWTR200131C000245002019-12-16 3:15PM EST24.506.659.559.900.00--0372.85%
TWTR200131C000250002020-01-27 11:51AM EST25.007.607.707.80-1.50-16.48%30388120.31%
TWTR200131C000255002020-01-08 10:32AM EST25.507.356.806.900.00-21380.00%
TWTR200131C000260002020-01-17 1:22PM EST26.008.056.356.450.00-43590.00%
TWTR200131C000270002020-01-15 10:58AM EST27.006.415.355.450.00-45700.00%
TWTR200131C000280002020-01-27 1:58PM EST28.004.884.354.85-0.82-14.39%15294.53%
TWTR200131C000285002020-01-23 10:40AM EST28.505.753.853.950.00-1260.00%
TWTR200131C000290002020-01-27 1:58PM EST29.003.903.303.40-0.20-4.88%2730.00%
TWTR200131C000295002020-01-27 10:08AM EST29.503.053.253.35-0.75-19.74%107253.13%
TWTR200131C000300002020-01-27 3:02PM EST30.002.802.792.83-0.25-8.20%1018550.00%
TWTR200131C000305002020-01-27 3:31PM EST30.502.312.302.35-0.41-15.07%979551.17%
TWTR200131C000310002020-01-27 3:54PM EST31.001.931.851.88-0.34-14.98%24545746.88%
TWTR200131C000315002020-01-27 3:59PM EST31.501.451.411.44-0.31-17.61%272,41344.14%
TWTR200131C000320002020-01-27 3:59PM EST32.001.050.810.82-0.35-25.00%1221,74119.73%
TWTR200131C000325002020-01-27 3:58PM EST32.500.700.540.55-0.28-28.57%97467628.91%
TWTR200131C000330002020-01-27 3:56PM EST33.000.470.330.33-0.21-30.88%1,8602,76431.45%
TWTR200131C000335002020-01-27 3:59PM EST33.500.280.200.21-0.15-34.88%1,0402,86635.25%
TWTR200131C000340002020-01-27 3:57PM EST34.000.160.150.16-0.12-42.86%3,4553,22341.21%
TWTR200131C000345002020-01-27 3:59PM EST34.500.090.080.08-0.08-47.06%1,9192,97840.63%
TWTR200131C000350002020-01-27 3:52PM EST35.000.050.040.05-0.05-50.00%9864,23342.97%
TWTR200131C000355002020-01-27 3:55PM EST35.500.030.020.04-0.03-50.00%743,26547.66%
TWTR200131C000360002020-01-27 3:59PM EST36.000.030.020.03-0.01-25.00%1631,53351.17%
TWTR200131C000365002020-01-27 3:21PM EST36.500.030.060.030.00-781,43561.72%
TWTR200131C000370002020-01-27 9:47AM EST37.000.010.010.03-0.02-66.67%111,90258.59%
TWTR200131C000375002020-01-27 11:29AM EST37.500.010.000.03-0.01-50.00%409460.94%
TWTR200131C000380002020-01-27 10:25AM EST38.000.020.000.020.00-446562.50%
TWTR200131C000385002020-01-24 10:31AM EST38.500.020.000.030.00---71.88%
TWTR200131C000390002020-01-27 2:27PM EST39.000.010.020.010.00-19876.56%
TWTR200131C000400002020-01-23 10:54AM EST40.000.010.010.030.00-6017089.06%
TWTR200131C000410002020-01-24 3:45PM EST41.000.010.000.020.00-11390.63%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWTR200131P000225002019-12-26 2:16PM EST22.500.040.000.030.00-121154.69%
TWTR200131P000250002020-01-24 1:07PM EST25.000.010.000.030.00-1010115.63%
TWTR200131P000255002020-01-24 12:32PM EST25.500.01-0.030.00---119.53%
TWTR200131P000260002020-01-22 2:57PM EST26.000.020.000.030.00-181100.00%
TWTR200131P000265002020-01-22 10:05AM EST26.500.010.000.010.00-174181.25%
TWTR200131P000270002020-01-27 10:39AM EST27.000.010.020.03-0.01-50.00%538292.97%
TWTR200131P000275002020-01-27 10:38AM EST27.500.010.000.03-0.01-50.00%1779.69%
TWTR200131P000280002020-01-24 12:20PM EST28.000.010.000.030.00-16971.88%
TWTR200131P000285002020-01-24 1:18PM EST28.500.030.000.030.00-114664.84%
TWTR200131P000290002020-01-27 12:26PM EST29.000.020.020.03-0.01-33.33%12229363.28%
TWTR200131P000295002020-01-27 10:43AM EST29.500.040.040.05+0.03+300.00%108062.11%
TWTR200131P000300002020-01-27 1:42PM EST30.000.030.060.07-0.01-25.00%23845358.98%
TWTR200131P000305002020-01-27 2:31PM EST30.500.060.100.11+0.01+20.00%7132157.03%
TWTR200131P000310002020-01-27 3:55PM EST31.000.080.160.17+0.02+33.33%71798055.47%
TWTR200131P000315002020-01-27 3:59PM EST31.500.150.250.26+0.04+36.36%592,67753.71%
TWTR200131P000320002020-01-27 3:59PM EST32.000.260.250.26+0.09+52.94%66772141.90%
TWTR200131P000325002020-01-27 3:59PM EST32.500.410.680.69+0.11+36.67%28261259.96%
TWTR200131P000330002020-01-27 3:53PM EST33.000.650.950.97+0.17+35.42%69852261.52%
TWTR200131P000335002020-01-27 3:59PM EST33.500.971.291.31+0.26+36.62%12954464.65%
TWTR200131P000340002020-01-27 3:59PM EST34.001.361.721.75+0.32+30.77%3980772.46%
TWTR200131P000345002020-01-27 3:59PM EST34.501.792.232.26+0.43+31.62%752184.96%
TWTR200131P000350002020-01-27 11:32AM EST35.002.632.702.74+0.69+35.57%2986193.65%
TWTR200131P000355002020-01-27 2:36PM EST35.502.653.103.15+0.39+17.26%16294.92%
TWTR200131P000360002020-01-24 12:07PM EST36.003.553.603.70+0.70+24.56%270106.64%
TWTR200131P000365002020-01-27 3:21PM EST36.503.603.703.80+0.37+11.46%101357.03%
TWTR200131P000370002020-01-27 11:53AM EST37.004.404.604.70+1.40+46.67%10114124.41%
TWTR200131P000375002020-01-24 1:28PM EST37.504.355.105.250.00-536135.35%
TWTR200131P000380002020-01-23 2:29PM EST38.004.255.605.700.00-2074140.63%
TWTR200131P000390002020-01-23 10:57AM EST39.005.006.206.250.00-111165.63%
TWTR200131P000395002019-12-30 11:15AM EST39.507.407.107.200.00--0163.48%