TWTR - Twitter, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWTR180928C000250002018-09-21 11:50PM EDT25.004.141.796.000.00-10115.63%
TWTR180928C000255002018-09-21 11:50PM EDT25.503.702.993.100.00-1446.88%
TWTR180928C000265002018-09-21 11:43AM EDT26.502.772.062.18-1.23-30.75%1852.73%
TWTR180928C000270002018-09-21 3:58PM EDT27.001.701.631.74-1.35-44.26%2648451.17%
TWTR180928C000275002018-09-21 3:56PM EDT27.501.361.261.32-1.10-44.72%101848.24%
TWTR180928C000280002018-09-21 3:59PM EDT28.000.960.940.96-1.09-53.17%85867047.07%
TWTR180928C000285002018-09-21 3:59PM EDT28.500.670.650.68-0.88-56.77%33736047.56%
TWTR180928C000290002018-09-21 3:59PM EDT29.000.460.450.47-0.74-61.67%1,7051,24448.63%
TWTR180928C000295002018-09-21 3:59PM EDT29.500.300.280.31-0.57-65.52%3,44587549.32%
TWTR180928C000300002018-09-21 3:59PM EDT30.000.200.190.20-0.41-67.21%2,6602,02150.20%
TWTR180928C000305002018-09-21 3:55PM EDT30.500.130.120.13-0.28-68.29%1,1212,19150.98%
TWTR180928C000310002018-09-21 3:59PM EDT31.000.090.050.08-0.20-68.97%4,2201,95252.34%
TWTR180928C000315002018-09-21 3:58PM EDT31.500.060.030.08-0.11-64.71%5166754.69%
TWTR180928C000320002018-09-21 3:59PM EDT32.000.040.030.07-0.07-63.64%5001,48660.16%
TWTR180928C000325002018-09-21 3:45PM EDT32.500.040.000.04-0.04-50.00%6741356.25%
TWTR180928C000330002018-09-21 3:55PM EDT33.000.020.000.03-0.05-71.43%4164,34559.38%
TWTR180928C000335002018-09-21 3:33PM EDT33.500.020.000.03-0.03-60.00%553464.06%
TWTR180928C000340002018-09-21 3:34PM EDT34.000.010.010.05-0.03-75.00%7374977.34%
TWTR180928C000345002018-09-21 12:41PM EDT34.500.010.000.05-0.02-66.67%340480.47%
TWTR180928C000350002018-09-21 11:02AM EDT35.000.010.000.04-0.02-66.67%4080382.81%
TWTR180928C000355002018-09-21 12:36PM EDT35.500.010.000.040.00-20969787.50%
TWTR180928C000360002018-09-19 10:51AM EDT36.000.010.000.040.00-32,26792.19%
TWTR180928C000365002018-09-20 2:27PM EDT36.500.010.000.030.00-119192.19%
TWTR180928C000370002018-09-18 12:02PM EDT37.000.010.000.040.00-43,656101.56%
TWTR180928C000375002018-09-20 9:30AM EDT37.500.030.000.020.00-3021996.88%
TWTR180928C000380002018-09-14 3:25PM EDT38.000.020.000.06-0.01-33.33%3627116.41%
TWTR180928C000385002018-09-19 12:07PM EDT38.500.010.000.020.00-2137104.69%
TWTR180928C000390002018-09-19 11:22AM EDT39.000.010.000.040.00-5392118.75%
TWTR180928C000400002018-09-20 11:32AM EDT40.000.010.000.020.00-1427115.63%
TWTR180928C000410002018-09-07 9:55AM EDT41.000.010.000.04-0.02-66.67%1261134.38%
TWTR180928C000420002018-09-14 3:56PM EDT42.000.020.000.04-0.01-33.33%8210142.19%
TWTR180928C000450002018-09-19 10:09AM EDT45.000.020.000.020.00-95150.00%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWTR180928P000250002018-09-19 3:47PM EDT25.000.030.000.040.00-4417660.16%
TWTR180928P000255002018-09-19 2:12PM EDT25.500.030.020.040.00-44756.25%
TWTR180928P000260002018-09-21 3:59PM EDT26.000.060.040.06+0.02+50.00%8221053.91%
TWTR180928P000265002018-09-21 3:57PM EDT26.500.100.100.12+0.05+100.00%9913355.86%
TWTR180928P000270002018-09-21 3:53PM EDT27.000.160.150.16+0.09+128.57%23750851.76%
TWTR180928P000275002018-09-21 3:59PM EDT27.500.270.260.29+0.17+170.00%17772652.54%
TWTR180928P000280002018-09-21 3:59PM EDT28.000.420.430.44+0.28+200.00%5831,04352.25%
TWTR180928P000285002018-09-21 3:58PM EDT28.500.640.640.66+0.40+166.67%91681352.15%
TWTR180928P000290002018-09-21 3:57PM EDT29.000.890.920.93+0.52+140.54%1,5111,50452.15%
TWTR180928P000295002018-09-21 3:55PM EDT29.501.211.251.30+0.66+120.00%53939753.91%
TWTR180928P000300002018-09-21 3:58PM EDT30.001.651.641.70+0.89+117.11%6671,55656.06%
TWTR180928P000305002018-09-21 3:40PM EDT30.502.022.062.14+0.78+62.90%7767158.79%
TWTR180928P000310002018-09-21 3:57PM EDT31.002.552.522.61+1.14+80.85%5423563.48%
TWTR180928P000315002018-09-21 3:50PM EDT31.502.962.993.10+1.20+68.18%302,24968.75%
TWTR180928P000320002018-09-21 3:35PM EDT32.003.393.453.60+1.10+48.03%8276173.44%
TWTR180928P000325002018-09-21 3:50PM EDT32.503.963.954.10+0.89+28.99%1448480.47%
TWTR180928P000330002018-09-20 1:37PM EDT33.003.254.404.550.00-1515776.95%
TWTR180928P000335002018-09-20 9:32AM EDT33.504.204.905.100.00-28789.06%
TWTR180928P000340002018-09-21 10:31AM EDT34.004.833.857.60+0.03+0.62%2135131.84%
TWTR180928P000345002018-09-14 3:55PM EDT34.504.382.206.65+0.08+1.86%4104186.91%
TWTR180928P000350002018-09-21 3:14PM EDT35.006.316.406.60+0.66+11.68%19109107.42%
TWTR180928P000355002018-09-07 11:30AM EDT35.504.735.105.20-0.07-1.46%12940.00%
TWTR180928P000360002018-09-21 3:59PM EDT36.007.507.357.65+1.10+17.19%3075118.75%
TWTR180928P000365002018-09-18 2:40PM EDT36.507.335.8510.000.00-11492.19%
TWTR180928P000370002018-09-11 2:32PM EDT37.005.754.509.000.00-239208.59%
TWTR180928P000375002018-09-20 3:09PM EDT37.507.637.1011.100.00-3035157.81%
TWTR180928P000380002018-09-13 11:45AM EDT38.007.915.6510.000.00-1218221.88%
TWTR180928P000385002018-09-21 11:43AM EDT38.509.459.8010.40+2.01+27.02%11169.14%
TWTR180928P000390002018-09-17 2:30PM EDT39.0010.018.4012.500.00-56131.25%
TWTR180928P000400002018-09-05 9:32AM EDT40.005.538.0011.300.00-1130.00%
TWTR180928P000410002018-08-31 11:50PM EDT41.006.075.506.450.00-110.00%
TWTR180928P000420002018-09-19 1:26PM EDT42.0012.8011.4015.450.00-11137.50%