TWTR - Twitter, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforMay 11, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR180511C00022000 | 2018-04-25 3:05PM EDT | 22.00 | 7.45 | 7.75 | 8.30 | -2.23 | -23.04% | 4 | 1 | 111.52% |
| TWTR180511C00022500 | 2018-04-18 10:45AM EDT | 22.50 | 9.18 | 7.20 | 11.65 | 0.00 | - | 1 | 11 | 232.13% |
| TWTR180511C00023000 | 2018-04-25 11:48PM EDT | 23.00 | 6.25 | 6.85 | 7.35 | 0.00 | - | 45 | 0 | 105.86% |
| TWTR180511C00023500 | 2018-04-20 11:44PM EDT | 23.50 | 8.50 | 8.55 | 10.15 | 0.00 | - | 22 | 10 | 260.06% |
| TWTR180511C00024000 | 2018-04-13 11:57PM EDT | 24.00 | 5.70 | 5.40 | 5.60 | 0.00 | - | 130 | 35 | 0.00% |
| TWTR180511C00025000 | 2018-04-25 9:30AM EDT | 25.00 | 6.53 | 4.95 | 5.30 | +0.73 | +12.59% | 2 | 5 | 81.64% |
| TWTR180511C00025500 | 2018-04-19 10:09AM EDT | 25.50 | 6.70 | 6.75 | 7.25 | 0.00 | - | 10 | 1 | 199.61% |
| TWTR180511C00026000 | 2018-04-24 3:48PM EDT | 26.00 | 4.80 | 4.10 | 4.30 | 0.00 | - | 10 | 26 | 73.63% |
| TWTR180511C00027000 | 2018-04-25 3:59PM EDT | 27.00 | 3.35 | 3.30 | 3.45 | -0.90 | -21.18% | 39 | 28 | 69.63% |
| TWTR180511C00027500 | 2018-04-25 3:56PM EDT | 27.50 | 2.80 | 2.90 | 3.05 | -2.10 | -42.86% | 16 | 8 | 67.19% |
| TWTR180511C00028000 | 2018-04-25 3:04PM EDT | 28.00 | 2.15 | 2.54 | 2.68 | -1.55 | -41.89% | 45 | 60 | 65.72% |
| TWTR180511C00028500 | 2018-04-25 3:59PM EDT | 28.50 | 2.30 | 2.20 | 2.33 | -1.05 | -31.34% | 56 | 35 | 64.26% |
| TWTR180511C00029000 | 2018-04-25 3:57PM EDT | 29.00 | 1.90 | 1.91 | 1.99 | -1.07 | -36.03% | 179 | 57 | 63.09% |
| TWTR180511C00029500 | 2018-04-25 3:22PM EDT | 29.50 | 1.35 | 1.64 | 1.69 | -1.72 | -56.03% | 777 | 82 | 62.11% |
| TWTR180511C00030000 | 2018-04-25 3:55PM EDT | 30.00 | 1.25 | 1.40 | 1.43 | -1.30 | -50.98% | 348 | 498 | 61.62% |
| TWTR180511C00030500 | 2018-04-25 3:59PM EDT | 30.50 | 1.20 | 1.17 | 1.21 | -1.11 | -48.05% | 138 | 238 | 61.08% |
| TWTR180511C00031000 | 2018-04-25 2:11PM EDT | 31.00 | 0.86 | 0.96 | 1.01 | -1.07 | -55.44% | 827 | 287 | 60.35% |
| TWTR180511C00031500 | 2018-04-25 2:00PM EDT | 31.50 | 0.66 | 0.79 | 0.84 | -1.16 | -63.74% | 108 | 447 | 60.01% |
| TWTR180511C00032000 | 2018-04-25 3:56PM EDT | 32.00 | 0.58 | 0.65 | 0.70 | -1.11 | -65.68% | 178 | 387 | 60.06% |
| TWTR180511C00032500 | 2018-04-24 1:42PM EDT | 32.50 | 1.37 | 0.52 | 0.57 | 0.00 | - | 1 | 185 | 59.57% |
| TWTR180511C00033000 | 2018-04-25 3:56PM EDT | 33.00 | 0.39 | 0.43 | 0.47 | -0.86 | -68.80% | 372 | 493 | 59.86% |
| TWTR180511C00033500 | 2018-04-24 3:37PM EDT | 33.50 | 1.06 | 0.34 | 0.39 | 0.00 | - | 37 | 91 | 59.96% |
| TWTR180511C00034000 | 2018-04-25 9:33AM EDT | 34.00 | 0.58 | 0.28 | 0.32 | -0.46 | -44.23% | 17 | 282 | 60.35% |
| TWTR180511C00034500 | 2018-04-25 12:27PM EDT | 34.50 | 0.21 | 0.22 | 0.26 | -0.66 | -75.86% | 8 | 115 | 60.35% |
| TWTR180511C00035000 | 2018-04-25 2:03PM EDT | 35.00 | 0.17 | 0.18 | 0.22 | -0.58 | -77.33% | 88 | 336 | 61.13% |
| TWTR180511C00035500 | 2018-04-25 3:38PM EDT | 35.50 | 0.12 | 0.14 | 0.19 | -0.57 | -82.61% | 6 | 37 | 61.72% |
| TWTR180511C00036000 | 2018-04-25 3:06PM EDT | 36.00 | 0.11 | 0.11 | 0.17 | -0.54 | -83.08% | 27 | 213 | 62.70% |
| TWTR180511C00037000 | 2018-04-25 11:48PM EDT | 37.00 | 0.09 | 0.07 | 0.13 | 0.00 | - | 9 | 20 | 64.45% |
| TWTR180511C00038000 | 2018-04-25 9:38AM EDT | 38.00 | 0.10 | 0.05 | 0.11 | -0.23 | -69.70% | 1 | 66 | 67.58% |
| TWTR180511C00038500 | 2018-04-25 11:48PM EDT | 38.50 | 0.59 | 0.04 | 0.10 | 0.00 | - | 8 | 8 | 68.75% |
| TWTR180511C00040000 | 2018-04-23 1:24PM EDT | 40.00 | 0.35 | 0.01 | 0.08 | 0.00 | - | 4 | 12 | 71.09% |
| TWTR180511C00045000 | 2018-04-24 1:40PM EDT | 45.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 62 | 85.94% |
PutsforMay 11, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR180511P00020000 | 2018-04-23 10:23AM EDT | 20.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 12 | 85.94% |
| TWTR180511P00020500 | 2018-04-13 11:57PM EDT | 20.50 | 0.20 | 0.17 | 0.22 | 0.00 | - | 20 | 20 | 121.09% |
| TWTR180511P00021000 | 2018-04-20 9:30AM EDT | 21.00 | 4.85 | 0.03 | 0.09 | +4.52 | +1,369.70% | 1 | 250 | 90.23% |
| TWTR180511P00022000 | 2018-04-20 9:30AM EDT | 22.00 | 5.00 | 0.07 | 0.10 | +4.90 | +4,900.00% | 1 | 26 | 85.16% |
| TWTR180511P00022500 | 2018-04-25 12:27PM EDT | 22.50 | 0.05 | 0.02 | 0.10 | -0.11 | -68.75% | 10 | 22 | 74.61% |
| TWTR180511P00023000 | 2018-04-23 2:50PM EDT | 23.00 | 0.12 | 0.03 | 0.12 | 0.00 | - | 3 | 15 | 72.66% |
| TWTR180511P00023500 | 2018-04-23 9:42AM EDT | 23.50 | 0.24 | 0.03 | 0.12 | 0.00 | - | 3 | 5 | 67.58% |
| TWTR180511P00024000 | 2018-04-25 2:16PM EDT | 24.00 | 0.09 | 0.06 | 0.12 | -0.20 | -68.97% | 67 | 155 | 65.23% |
| TWTR180511P00024500 | 2018-04-25 2:03PM EDT | 24.50 | 0.11 | 0.09 | 0.13 | -0.29 | -72.50% | 16 | 41 | 62.89% |
| TWTR180511P00025000 | 2018-04-25 3:45PM EDT | 25.00 | 0.16 | 0.12 | 0.16 | -0.28 | -63.64% | 36 | 43 | 61.13% |
| TWTR180511P00025500 | 2018-04-25 2:03PM EDT | 25.50 | 0.24 | 0.17 | 0.21 | -0.24 | -50.00% | 8 | 11 | 60.55% |
| TWTR180511P00026000 | 2018-04-25 9:34AM EDT | 26.00 | 0.52 | 0.23 | 0.26 | -0.06 | -10.34% | 5 | 48 | 59.38% |
| TWTR180511P00026500 | 2018-04-25 3:56PM EDT | 26.50 | 0.30 | 0.31 | 0.34 | -0.44 | -59.46% | 15 | 130 | 58.98% |
| TWTR180511P00027000 | 2018-04-25 3:28PM EDT | 27.00 | 0.53 | 0.40 | 0.43 | -0.46 | -46.46% | 601 | 111 | 58.01% |
| TWTR180511P00027500 | 2018-04-25 3:53PM EDT | 27.50 | 0.60 | 0.51 | 0.55 | -0.47 | -43.93% | 33 | 123 | 57.42% |
| TWTR180511P00028000 | 2018-04-25 3:58PM EDT | 28.00 | 0.70 | 0.64 | 0.69 | -0.64 | -47.76% | 183 | 241 | 56.64% |
| TWTR180511P00028500 | 2018-04-25 2:16PM EDT | 28.50 | 0.90 | 0.79 | 1.02 | -0.68 | -43.04% | 350 | 326 | 59.47% |
| TWTR180511P00029000 | 2018-04-25 2:07PM EDT | 29.00 | 1.17 | 1.00 | 1.06 | -0.43 | -26.88% | 194 | 94 | 55.96% |
| TWTR180511P00029500 | 2018-04-25 3:45PM EDT | 29.50 | 1.51 | 1.17 | 1.28 | -0.16 | -9.58% | 82 | 118 | 54.44% |
| TWTR180511P00030000 | 2018-04-25 3:06PM EDT | 30.00 | 1.78 | 1.41 | 1.53 | -0.42 | -19.09% | 79 | 194 | 53.81% |
| TWTR180511P00030500 | 2018-04-25 2:05PM EDT | 30.50 | 2.04 | 1.68 | 1.82 | -0.26 | -11.30% | 52 | 23 | 53.32% |
| TWTR180511P00031000 | 2018-04-25 2:11PM EDT | 31.00 | 2.29 | 1.97 | 2.12 | -0.42 | -15.50% | 133 | 141 | 52.34% |
| TWTR180511P00031500 | 2018-04-25 12:29PM EDT | 31.50 | 2.90 | 2.32 | 2.43 | -0.19 | -6.15% | 30 | 773 | 51.66% |
| TWTR180511P00032000 | 2018-04-25 12:55PM EDT | 32.00 | 3.45 | 2.68 | 2.81 | +0.20 | +6.15% | 6 | 62 | 51.56% |
| TWTR180511P00032500 | 2018-04-20 11:45PM EDT | 32.50 | 2.84 | 2.86 | 2.94 | 0.00 | - | 1 | 3 | 39.65% |
| TWTR180511P00033000 | 2018-04-25 2:48PM EDT | 33.00 | 4.10 | 3.40 | 3.60 | +0.06 | +1.49% | 33 | 28 | 54.30% |
| TWTR180511P00034000 | 2018-04-25 3:07PM EDT | 34.00 | 4.88 | 4.25 | 4.70 | +0.10 | +2.09% | 10 | 5 | 55.18% |
| TWTR180511P00034500 | 2018-04-20 9:48AM EDT | 34.50 | 3.40 | 4.05 | 4.20 | -0.50 | -12.82% | 12 | 22 | 0.00% |
| TWTR180511P00035000 | 2018-04-20 11:45PM EDT | 35.00 | 4.15 | 5.15 | 5.40 | 0.00 | - | 4 | 0 | 56.64% |
| TWTR180511P00037500 | 2018-04-25 11:48PM EDT | 37.50 | 8.25 | 7.45 | 8.15 | 0.00 | - | 10 | 10 | 59.38% |
