TWTR - Twitter, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR180928C00025000 | 2018-09-21 11:50PM EDT | 25.00 | 4.14 | 1.79 | 6.00 | 0.00 | - | 1 | 0 | 115.63% |
| TWTR180928C00025500 | 2018-09-21 11:50PM EDT | 25.50 | 3.70 | 2.99 | 3.10 | 0.00 | - | 1 | 4 | 46.88% |
| TWTR180928C00026500 | 2018-09-21 11:43AM EDT | 26.50 | 2.77 | 2.06 | 2.18 | -1.23 | -30.75% | 1 | 8 | 52.73% |
| TWTR180928C00027000 | 2018-09-21 3:58PM EDT | 27.00 | 1.70 | 1.63 | 1.74 | -1.35 | -44.26% | 264 | 84 | 51.17% |
| TWTR180928C00027500 | 2018-09-21 3:56PM EDT | 27.50 | 1.36 | 1.26 | 1.32 | -1.10 | -44.72% | 10 | 18 | 48.24% |
| TWTR180928C00028000 | 2018-09-21 3:59PM EDT | 28.00 | 0.96 | 0.94 | 0.96 | -1.09 | -53.17% | 858 | 670 | 47.07% |
| TWTR180928C00028500 | 2018-09-21 3:59PM EDT | 28.50 | 0.67 | 0.65 | 0.68 | -0.88 | -56.77% | 337 | 360 | 47.56% |
| TWTR180928C00029000 | 2018-09-21 3:59PM EDT | 29.00 | 0.46 | 0.45 | 0.47 | -0.74 | -61.67% | 1,705 | 1,244 | 48.63% |
| TWTR180928C00029500 | 2018-09-21 3:59PM EDT | 29.50 | 0.30 | 0.28 | 0.31 | -0.57 | -65.52% | 3,445 | 875 | 49.32% |
| TWTR180928C00030000 | 2018-09-21 3:59PM EDT | 30.00 | 0.20 | 0.19 | 0.20 | -0.41 | -67.21% | 2,660 | 2,021 | 50.20% |
| TWTR180928C00030500 | 2018-09-21 3:55PM EDT | 30.50 | 0.13 | 0.12 | 0.13 | -0.28 | -68.29% | 1,121 | 2,191 | 50.98% |
| TWTR180928C00031000 | 2018-09-21 3:59PM EDT | 31.00 | 0.09 | 0.05 | 0.08 | -0.20 | -68.97% | 4,220 | 1,952 | 52.34% |
| TWTR180928C00031500 | 2018-09-21 3:58PM EDT | 31.50 | 0.06 | 0.03 | 0.08 | -0.11 | -64.71% | 51 | 667 | 54.69% |
| TWTR180928C00032000 | 2018-09-21 3:59PM EDT | 32.00 | 0.04 | 0.03 | 0.07 | -0.07 | -63.64% | 500 | 1,486 | 60.16% |
| TWTR180928C00032500 | 2018-09-21 3:45PM EDT | 32.50 | 0.04 | 0.00 | 0.04 | -0.04 | -50.00% | 67 | 413 | 56.25% |
| TWTR180928C00033000 | 2018-09-21 3:55PM EDT | 33.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 416 | 4,345 | 59.38% |
| TWTR180928C00033500 | 2018-09-21 3:33PM EDT | 33.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 5 | 534 | 64.06% |
| TWTR180928C00034000 | 2018-09-21 3:34PM EDT | 34.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 73 | 749 | 77.34% |
| TWTR180928C00034500 | 2018-09-21 12:41PM EDT | 34.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 404 | 80.47% |
| TWTR180928C00035000 | 2018-09-21 11:02AM EDT | 35.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 40 | 803 | 82.81% |
| TWTR180928C00035500 | 2018-09-21 12:36PM EDT | 35.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 209 | 697 | 87.50% |
| TWTR180928C00036000 | 2018-09-19 10:51AM EDT | 36.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 2,267 | 92.19% |
| TWTR180928C00036500 | 2018-09-20 2:27PM EDT | 36.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 191 | 92.19% |
| TWTR180928C00037000 | 2018-09-18 12:02PM EDT | 37.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 3,656 | 101.56% |
| TWTR180928C00037500 | 2018-09-20 9:30AM EDT | 37.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 219 | 96.88% |
| TWTR180928C00038000 | 2018-09-14 3:25PM EDT | 38.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 3 | 627 | 116.41% |
| TWTR180928C00038500 | 2018-09-19 12:07PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 137 | 104.69% |
| TWTR180928C00039000 | 2018-09-19 11:22AM EDT | 39.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 392 | 118.75% |
| TWTR180928C00040000 | 2018-09-20 11:32AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 427 | 115.63% |
| TWTR180928C00041000 | 2018-09-07 9:55AM EDT | 41.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 261 | 134.38% |
| TWTR180928C00042000 | 2018-09-14 3:56PM EDT | 42.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 8 | 210 | 142.19% |
| TWTR180928C00045000 | 2018-09-19 10:09AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 5 | 150.00% |
PutsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR180928P00025000 | 2018-09-19 3:47PM EDT | 25.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 44 | 176 | 60.16% |
| TWTR180928P00025500 | 2018-09-19 2:12PM EDT | 25.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 47 | 56.25% |
| TWTR180928P00026000 | 2018-09-21 3:59PM EDT | 26.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 82 | 210 | 53.91% |
| TWTR180928P00026500 | 2018-09-21 3:57PM EDT | 26.50 | 0.10 | 0.10 | 0.12 | +0.05 | +100.00% | 99 | 133 | 55.86% |
| TWTR180928P00027000 | 2018-09-21 3:53PM EDT | 27.00 | 0.16 | 0.15 | 0.16 | +0.09 | +128.57% | 237 | 508 | 51.76% |
| TWTR180928P00027500 | 2018-09-21 3:59PM EDT | 27.50 | 0.27 | 0.26 | 0.29 | +0.17 | +170.00% | 177 | 726 | 52.54% |
| TWTR180928P00028000 | 2018-09-21 3:59PM EDT | 28.00 | 0.42 | 0.43 | 0.44 | +0.28 | +200.00% | 583 | 1,043 | 52.25% |
| TWTR180928P00028500 | 2018-09-21 3:58PM EDT | 28.50 | 0.64 | 0.64 | 0.66 | +0.40 | +166.67% | 916 | 813 | 52.15% |
| TWTR180928P00029000 | 2018-09-21 3:57PM EDT | 29.00 | 0.89 | 0.92 | 0.93 | +0.52 | +140.54% | 1,511 | 1,504 | 52.15% |
| TWTR180928P00029500 | 2018-09-21 3:55PM EDT | 29.50 | 1.21 | 1.25 | 1.30 | +0.66 | +120.00% | 539 | 397 | 53.91% |
| TWTR180928P00030000 | 2018-09-21 3:58PM EDT | 30.00 | 1.65 | 1.64 | 1.70 | +0.89 | +117.11% | 667 | 1,556 | 56.06% |
| TWTR180928P00030500 | 2018-09-21 3:40PM EDT | 30.50 | 2.02 | 2.06 | 2.14 | +0.78 | +62.90% | 77 | 671 | 58.79% |
| TWTR180928P00031000 | 2018-09-21 3:57PM EDT | 31.00 | 2.55 | 2.52 | 2.61 | +1.14 | +80.85% | 54 | 235 | 63.48% |
| TWTR180928P00031500 | 2018-09-21 3:50PM EDT | 31.50 | 2.96 | 2.99 | 3.10 | +1.20 | +68.18% | 30 | 2,249 | 68.75% |
| TWTR180928P00032000 | 2018-09-21 3:35PM EDT | 32.00 | 3.39 | 3.45 | 3.60 | +1.10 | +48.03% | 82 | 761 | 73.44% |
| TWTR180928P00032500 | 2018-09-21 3:50PM EDT | 32.50 | 3.96 | 3.95 | 4.10 | +0.89 | +28.99% | 14 | 484 | 80.47% |
| TWTR180928P00033000 | 2018-09-20 1:37PM EDT | 33.00 | 3.25 | 4.40 | 4.55 | 0.00 | - | 15 | 157 | 76.95% |
| TWTR180928P00033500 | 2018-09-20 9:32AM EDT | 33.50 | 4.20 | 4.90 | 5.10 | 0.00 | - | 2 | 87 | 89.06% |
| TWTR180928P00034000 | 2018-09-21 10:31AM EDT | 34.00 | 4.83 | 3.85 | 7.60 | +0.03 | +0.62% | 2 | 135 | 131.84% |
| TWTR180928P00034500 | 2018-09-14 3:55PM EDT | 34.50 | 4.38 | 2.20 | 6.65 | +0.08 | +1.86% | 4 | 104 | 186.91% |
| TWTR180928P00035000 | 2018-09-21 3:14PM EDT | 35.00 | 6.31 | 6.40 | 6.60 | +0.66 | +11.68% | 19 | 109 | 107.42% |
| TWTR180928P00035500 | 2018-09-07 11:30AM EDT | 35.50 | 4.73 | 5.10 | 5.20 | -0.07 | -1.46% | 1 | 294 | 0.00% |
| TWTR180928P00036000 | 2018-09-21 3:59PM EDT | 36.00 | 7.50 | 7.35 | 7.65 | +1.10 | +17.19% | 30 | 75 | 118.75% |
| TWTR180928P00036500 | 2018-09-18 2:40PM EDT | 36.50 | 7.33 | 5.85 | 10.00 | 0.00 | - | 1 | 14 | 92.19% |
| TWTR180928P00037000 | 2018-09-11 2:32PM EDT | 37.00 | 5.75 | 4.50 | 9.00 | 0.00 | - | 2 | 39 | 208.59% |
| TWTR180928P00037500 | 2018-09-20 3:09PM EDT | 37.50 | 7.63 | 7.10 | 11.10 | 0.00 | - | 30 | 35 | 157.81% |
| TWTR180928P00038000 | 2018-09-13 11:45AM EDT | 38.00 | 7.91 | 5.65 | 10.00 | 0.00 | - | 12 | 18 | 221.88% |
| TWTR180928P00038500 | 2018-09-21 11:43AM EDT | 38.50 | 9.45 | 9.80 | 10.40 | +2.01 | +27.02% | 1 | 1 | 169.14% |
| TWTR180928P00039000 | 2018-09-17 2:30PM EDT | 39.00 | 10.01 | 8.40 | 12.50 | 0.00 | - | 5 | 6 | 131.25% |
| TWTR180928P00040000 | 2018-09-05 9:32AM EDT | 40.00 | 5.53 | 8.00 | 11.30 | 0.00 | - | 1 | 13 | 0.00% |
| TWTR180928P00041000 | 2018-08-31 11:50PM EDT | 41.00 | 6.07 | 5.50 | 6.45 | 0.00 | - | 1 | 1 | 0.00% |
| TWTR180928P00042000 | 2018-09-19 1:26PM EDT | 42.00 | 12.80 | 11.40 | 15.45 | 0.00 | - | 1 | 1 | 137.50% |
