| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR190524C00030000 | 2019-04-23 10:54AM EDT | 30.00 | 9.50 | 5.55 | 9.70 | 0.00 | - | - | 1 | 295.31% |
| TWTR190524C00031000 | 2019-05-24 9:57AM EDT | 31.00 | 6.65 | 6.50 | 6.55 | -0.15 | -2.21% | 2 | 22 | 215.63% |
| TWTR190524C00031500 | 2019-05-21 2:13PM EDT | 31.50 | 6.27 | 6.00 | 6.05 | +0.32 | +5.38% | 1 | 2 | 200.78% |
| TWTR190524C00032000 | 2019-05-23 12:20PM EDT | 32.00 | 5.00 | 5.50 | 5.55 | 0.00 | - | 1 | 33 | 185.94% |
| TWTR190524C00032500 | 2019-05-23 10:08AM EDT | 32.50 | 4.62 | 5.00 | 5.05 | 0.00 | - | 1 | 10 | 171.09% |
| TWTR190524C00033000 | 2019-05-24 10:06AM EDT | 33.00 | 4.65 | 4.50 | 4.55 | +0.75 | +19.23% | 1 | 51 | 156.25% |
| TWTR190524C00033500 | 2019-04-23 12:24PM EDT | 33.50 | 6.15 | 3.80 | 4.35 | 0.00 | - | 3 | 30 | 159.38% |
| TWTR190524C00034000 | 2019-05-24 1:03PM EDT | 34.00 | 3.52 | 3.50 | 3.55 | +0.12 | +3.53% | 2 | 79 | 125.78% |
| TWTR190524C00034500 | 2019-05-23 3:45PM EDT | 34.50 | 2.59 | 2.99 | 3.05 | 0.00 | - | 19 | 94 | 109.38% |
| TWTR190524C00035000 | 2019-05-24 12:48PM EDT | 35.00 | 2.47 | 2.50 | 2.52 | +0.40 | +19.32% | 20 | 163 | 90.63% |
| TWTR190524C00035500 | 2019-05-24 9:43AM EDT | 35.50 | 2.05 | 2.00 | 2.04 | +0.41 | +25.00% | 8 | 485 | 78.91% |
| TWTR190524C00036000 | 2019-05-24 1:43PM EDT | 36.00 | 1.50 | 1.49 | 1.53 | +0.26 | +20.97% | 62 | 694 | 60.94% |
| TWTR190524C00036500 | 2019-05-24 1:38PM EDT | 36.50 | 1.02 | 1.00 | 1.04 | +0.18 | +21.43% | 65 | 631 | 51.17% |
| TWTR190524C00038000 | 2019-05-24 1:47PM EDT | 38.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 2,535 | 2,539 | 21.88% |
| TWTR190524C00039000 | 2019-05-24 1:16PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 85 | 3,047 | 42.19% |
| TWTR190524C00039500 | 2019-05-24 12:59PM EDT | 39.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 68 | 1,778 | 51.56% |
| TWTR190524C00040000 | 2019-05-24 1:38PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 5,391 | 56.25% |
| TWTR190524C00040500 | 2019-05-23 12:18PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 7,482 | 65.63% |
| TWTR190524C00041000 | 2019-05-24 10:08AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,896 | 75.00% |
| TWTR190524C00041500 | 2019-05-22 2:54PM EDT | 41.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 248 | 470 | 81.25% |
| TWTR190524C00042000 | 2019-05-23 3:15PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 892 | 90.63% |
| TWTR190524C00042500 | 2019-05-23 10:20AM EDT | 42.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 270 | 96.88% |
| TWTR190524C00043000 | 2019-05-22 1:17PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 246 | 50.00% |
| TWTR190524C00043500 | 2019-05-22 12:14PM EDT | 43.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 235 | 131.25% |
| TWTR190524C00044500 | 2019-05-07 1:03PM EDT | 44.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | 50 | 1 | 150.00% |
| TWTR190524C00046000 | 2019-05-22 10:27AM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 49 | 171.88% |
| TWTR190524C00047000 | 2019-04-30 3:00PM EDT | 47.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 187.50% |
| TWTR190524C00050000 | 2019-05-20 9:51AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 122 | 206.25% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR190524P00027500 | 2019-04-18 3:40PM EDT | 27.50 | 0.25 | 0.00 | 0.03 | 0.00 | - | 204 | 205 | 256.25% |
| TWTR190524P00028000 | 2019-05-16 9:30AM EDT | 28.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 212.50% |
| TWTR190524P00028500 | 2019-04-24 11:02AM EDT | 28.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 228.13% |
| TWTR190524P00029000 | 2019-05-10 10:19AM EDT | 29.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| TWTR190524P00029500 | 2019-04-23 9:30AM EDT | 29.50 | 0.32 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 203.13% |
| TWTR190524P00030000 | 2019-05-21 10:16AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 54 | 162.50% |
| TWTR190524P00030500 | 2019-04-23 10:56AM EDT | 30.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 22 | 178.13% |
| TWTR190524P00031000 | 2019-05-20 10:57AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 143.75% |
| TWTR190524P00031500 | 2019-05-13 3:21PM EDT | 31.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 131.25% |
| TWTR190524P00032000 | 2019-05-15 9:32AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 39 | 121.88% |
| TWTR190524P00032500 | 2019-05-15 3:55PM EDT | 32.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 265 | 121.88% |
| TWTR190524P00033000 | 2019-05-17 2:09PM EDT | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 379 | 115.63% |
| TWTR190524P00033500 | 2019-05-21 9:56AM EDT | 33.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 201 | 104.69% |
| TWTR190524P00034000 | 2019-05-23 12:15PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 444 | 78.13% |
| TWTR190524P00034500 | 2019-05-23 9:50AM EDT | 34.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 184 | 68.75% |
| TWTR190524P00035000 | 2019-05-23 3:51PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 179 | 556 | 68.75% |
| TWTR190524P00035500 | 2019-05-24 10:07AM EDT | 35.50 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 1 | 402 | 56.25% |
| TWTR190524P00036000 | 2019-05-24 12:02PM EDT | 36.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 27 | 2,110 | 40.63% |
| TWTR190524P00036500 | 2019-05-24 11:17AM EDT | 36.50 | 0.03 | 0.00 | 0.03 | -0.14 | -82.35% | 73 | 1,595 | 36.72% |
| TWTR190524P00037000 | 2019-05-24 1:46PM EDT | 37.00 | 0.02 | 0.02 | 0.03 | -0.29 | -93.55% | 798 | 1,425 | 21.49% |
| TWTR190524P00037500 | 2019-05-24 1:35PM EDT | 37.50 | 0.14 | 0.11 | 0.12 | -0.42 | -75.00% | 807 | 2,153 | 11.91% |
| TWTR190524P00038000 | 2019-05-24 1:48PM EDT | 38.00 | 0.50 | 0.47 | 0.51 | -0.46 | -47.92% | 187 | 978 | 0.00% |
| TWTR190524P00038500 | 2019-05-24 1:33PM EDT | 38.50 | 1.03 | 0.97 | 0.99 | -0.53 | -33.97% | 120 | 570 | 0.00% |
| TWTR190524P00039000 | 2019-05-24 1:47PM EDT | 39.00 | 1.52 | 1.46 | 1.49 | -0.47 | -23.62% | 131 | 914 | 0.00% |
| TWTR190524P00039500 | 2019-05-24 1:42PM EDT | 39.50 | 2.00 | 1.97 | 2.00 | -0.46 | -18.70% | 98 | 467 | 0.00% |
| TWTR190524P00040000 | 2019-05-24 12:10PM EDT | 40.00 | 2.54 | 2.46 | 2.51 | -0.48 | -15.89% | 18 | 129 | 0.00% |
| TWTR190524P00040500 | 2019-05-24 1:37PM EDT | 40.50 | 3.05 | 2.96 | 3.00 | -0.10 | -3.17% | 1 | 127 | 0.00% |
| TWTR190524P00041000 | 2019-05-22 11:49AM EDT | 41.00 | 2.15 | 3.45 | 3.50 | 0.00 | - | 86 | 99 | 0.00% |
| TWTR190524P00041500 | 2019-05-22 10:43AM EDT | 41.50 | 2.55 | 3.95 | 4.00 | 0.00 | - | 36 | 18 | 0.00% |
| TWTR190524P00042000 | 2019-05-23 10:16AM EDT | 42.00 | 4.90 | 4.45 | 4.50 | 0.00 | - | 1 | 1 | 0.00% |
| TWTR190524P00042500 | 2019-05-07 9:35AM EDT | 42.50 | 2.90 | 4.95 | 5.00 | 0.00 | - | 1 | 1 | 0.00% |
| TWTR190524P00043000 | 2019-05-06 9:37AM EDT | 43.00 | 3.70 | 5.45 | 5.50 | 0.00 | - | 10 | 11 | 0.00% |
| TWTR190524P00044000 | 2019-04-23 11:47AM EDT | 44.00 | 4.05 | 5.65 | 7.00 | 0.00 | - | - | 10 | 289.06% |