TWTR - Twitter, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWTR190719C000290002019-07-15 11:17AM EDT29.009.487.009.450.00-20379.30%
TWTR190719C000300002019-07-17 9:30AM EDT30.007.327.507.55-0.58-7.34%3000.00%
TWTR190719C000305002019-07-08 10:20AM EDT30.505.806.957.300.00-30160.94%
TWTR190719C000310002019-07-17 11:20AM EDT31.006.786.456.600.00-30137.50%
TWTR190719C000315002019-07-10 11:00AM EDT31.505.705.856.650.00-40177.73%
TWTR190719C000320002019-07-18 10:11AM EDT32.005.425.505.55-0.83-13.28%1000.00%
TWTR190719C000325002019-07-10 9:49AM EDT32.504.904.755.250.00-130153.13%
TWTR190719C000330002019-07-17 2:54PM EDT33.004.964.504.550.00-300.00%
TWTR190719C000335002019-07-17 1:09PM EDT33.504.504.004.100.00-2089.06%
TWTR190719C000340002019-07-18 10:24AM EDT34.003.603.453.55-0.20-5.26%6400.00%
TWTR190719C000345002019-07-17 1:43PM EDT34.503.403.003.100.00-88070.31%
TWTR190719C000350002019-07-18 10:24AM EDT35.002.592.512.57-0.25-8.80%20046.88%
TWTR190719C000355002019-07-18 10:00AM EDT35.501.842.012.04-0.65-26.10%400.00%
TWTR190719C000360002019-07-18 10:24AM EDT36.001.601.521.55-0.31-16.23%3600.00%
TWTR190719C000365002019-07-18 10:31AM EDT36.501.071.071.09-0.30-21.90%548028.13%
TWTR190719C000370002019-07-18 10:31AM EDT37.000.640.620.64-0.20-23.81%2,524024.81%
TWTR190719C000375002019-07-18 10:30AM EDT37.500.310.300.31-0.16-34.04%777025.20%
TWTR190719C000380002019-07-18 10:29AM EDT38.000.130.100.11-0.10-43.48%1,399024.81%
TWTR190719C000385002019-07-18 10:23AM EDT38.500.040.030.04-0.05-55.56%694026.95%
TWTR190719C000390002019-07-18 10:23AM EDT39.000.020.010.03-0.03-60.00%158034.38%
TWTR190719C000395002019-07-18 10:22AM EDT39.500.010.000.01-0.01-50.00%56035.16%
TWTR190719C000400002019-07-18 9:50AM EDT40.000.010.000.01-0.01-50.00%100042.19%
TWTR190719C000410002019-07-17 3:54PM EDT41.000.010.010.010.00-26056.25%
TWTR190719C000420002019-07-17 9:51AM EDT42.000.010.000.010.00-25062.50%
TWTR190719C000430002019-07-17 3:31PM EDT43.000.010.000.010.00-4075.00%
TWTR190719C000440002019-07-16 2:21PM EDT44.000.010.010.010.00-46093.75%
TWTR190719C000450002019-07-15 3:23PM EDT45.000.010.000.010.00-26093.75%
TWTR190719C000460002019-07-02 3:54PM EDT46.000.020.000.010.00-10106.25%
TWTR190719C000470002019-07-12 3:22PM EDT47.000.020.000.010.00-250115.63%
TWTR190719C000480002019-07-12 3:23PM EDT48.000.010.000.010.00-30125.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWTR190719P000290002019-07-05 2:59PM EDT29.000.020.000.010.00-10137.50%
TWTR190719P000300002019-07-16 2:36PM EDT30.000.010.000.010.00-100118.75%
TWTR190719P000305002019-07-12 10:42AM EDT30.500.010.000.020.00-10121.88%
TWTR190719P000310002019-07-18 9:58AM EDT31.000.010.000.010.00-100103.13%
TWTR190719P000315002019-07-12 10:59AM EDT31.500.020.000.030.00-1,0780109.38%
TWTR190719P000320002019-07-18 9:58AM EDT32.000.010.000.030.00-60101.56%
TWTR190719P000325002019-07-12 12:40PM EDT32.500.020.000.030.00-4092.19%
TWTR190719P000330002019-07-17 2:53PM EDT33.000.030.000.030.00-3084.38%
TWTR190719P000335002019-07-16 3:10PM EDT33.500.010.000.020.00-12071.88%
TWTR190719P000340002019-07-17 11:08AM EDT34.000.030.000.020.00-4062.50%
TWTR190719P000345002019-07-18 9:37AM EDT34.500.020.000.03+0.01+100.00%1058.59%
TWTR190719P000350002019-07-18 10:05AM EDT35.000.020.000.03+0.01+100.00%53050.00%
TWTR190719P000355002019-07-17 11:02AM EDT35.500.030.010.03+0.01+50.00%1047.66%
TWTR190719P000360002019-07-18 10:14AM EDT36.000.030.020.030.00-115038.28%
TWTR190719P000365002019-07-18 10:10AM EDT36.500.050.030.05+0.01+25.00%125032.42%
TWTR190719P000370002019-07-18 10:17AM EDT37.000.110.100.12+0.02+22.22%243029.69%
TWTR190719P000375002019-07-18 10:25AM EDT37.500.250.270.28+0.01+4.17%223027.93%
TWTR190719P000380002019-07-18 10:30AM EDT38.000.590.590.61+0.11+22.92%227031.06%
TWTR190719P000385002019-07-18 10:24AM EDT38.500.971.001.02+0.18+22.78%34033.59%
TWTR190719P000390002019-07-18 10:30AM EDT39.001.501.471.50+0.26+20.97%23041.02%
TWTR190719P000395002019-07-17 10:16AM EDT39.501.831.982.010.00-17052.73%
TWTR190719P000400002019-07-18 10:32AM EDT40.002.472.462.49+0.24+10.76%9053.13%
TWTR190719P000410002019-07-17 2:42PM EDT41.003.053.453.550.00-184076.95%
TWTR190719P000420002019-07-17 12:41PM EDT42.004.054.454.550.00-100092.97%
TWTR190719P000430002019-07-01 10:21AM EDT43.007.305.405.550.00-3097.66%
TWTR190719P000440002019-06-11 9:43AM EDT44.006.406.406.700.00-112138.28%
TWTR190719P000450002019-06-20 9:46AM EDT45.009.055.809.150.00-50124.22%
TWTR190719P000460002019-06-18 10:25AM EDT46.008.806.5510.500.00-20159.38%
TWTR190719P000470002019-05-23 9:36AM EDT47.009.2011.5513.650.00--0556.64%