TWTR - Twitter, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWTR190222C000200002019-02-15 9:39AM EST20.0011.7010.7012.00+11.70+4.00%431224.22%
TWTR190222C000220002019-02-06 2:06PM EST22.0012.059.2010.55+12.05-35283.59%
TWTR190222C000225002019-01-15 10:06AM EST22.5010.808.7010.050.00-11270.12%
TWTR190222C000230002019-02-08 1:42PM EST23.006.977.759.55+6.97-1054224.22%
TWTR190222C000235002019-02-14 10:26AM EST23.507.457.009.05+7.45-1559191.80%
TWTR190222C000240002019-01-11 2:18PM EST24.009.417.207.350.00-6565120.31%
TWTR190222C000250002019-02-08 9:59AM EST25.004.886.206.35+4.88-5031103.91%
TWTR190222C000260002019-02-11 3:30PM EST26.004.155.205.35+4.15-3388.28%
TWTR190222C000265002019-02-15 10:33AM EST26.505.104.704.85+5.10+14.61%2780.47%
TWTR190222C000270002019-02-14 9:38AM EST27.003.804.204.35+3.80-31873.05%
TWTR190222C000275002019-02-15 2:57PM EST27.503.953.153.85+3.95+3.95%31481.64%
TWTR190222C000280002019-02-14 3:39PM EST28.003.052.603.35+3.05-326873.05%
TWTR190222C000285002019-02-15 11:39AM EST28.502.772.533.60+2.77-13.44%12290.04%
TWTR190222C000290002019-02-15 3:52PM EST29.002.322.002.37+2.32+11.54%2911,41657.62%
TWTR190222C000295002019-02-15 2:56PM EST29.502.001.831.94+2.00+7.53%2925150.00%
TWTR190222C000300002019-02-15 3:59PM EST30.001.441.421.48+1.44+17.07%43097649.02%
TWTR190222C000305002019-02-15 3:57PM EST30.501.061.041.06+1.06+11.58%3301,75343.56%
TWTR190222C000310002019-02-15 3:59PM EST31.000.740.720.74+0.74+17.46%1,3211,95842.58%
TWTR190222C000315002019-02-15 3:59PM EST31.500.480.470.49+0.48+14.29%2,7112,19041.99%
TWTR190222C000320002019-02-15 3:59PM EST32.000.290.290.31+0.29+11.54%3,3794,44341.99%
TWTR190222C000325002019-02-15 3:59PM EST32.500.180.180.19+0.18+20.00%8731,54642.58%
TWTR190222C000330002019-02-15 3:53PM EST33.000.100.100.11+0.10+11.11%1,05392242.77%
TWTR190222C000335002019-02-15 3:48PM EST33.500.070.060.08+0.07-15368546.09%
TWTR190222C000340002019-02-15 3:46PM EST34.000.040.040.05+0.04-3241,17847.66%
TWTR190222C000345002019-02-15 3:46PM EST34.500.030.030.04+0.03-3431,27850.00%
TWTR190222C000350002019-02-15 2:44PM EST35.000.010.020.03+0.01-50.00%4031,51552.34%
TWTR190222C000355002019-02-15 3:52PM EST35.500.010.010.03+0.01-66.67%1261855.47%
TWTR190222C000360002019-02-15 3:40PM EST36.000.010.010.03+0.01-50.00%4387560.94%
TWTR190222C000370002019-02-14 2:21PM EST37.000.020.000.03+0.02-238267.19%
TWTR190222C000375002019-02-12 3:54PM EST37.500.010.000.02+0.01-221468.75%
TWTR190222C000380002019-02-14 12:40PM EST38.000.010.000.01+0.01-224065.63%
TWTR190222C000385002019-02-08 11:13AM EST38.500.030.000.03+0.03-13616680.47%
TWTR190222C000390002019-02-13 9:35AM EST39.000.020.000.01+0.02-267775.00%
TWTR190222C000400002019-02-13 3:13PM EST40.000.010.000.01+0.01-2744481.25%
TWTR190222C000450002019-02-08 3:12PM EST45.000.010.000.01+0.01-1295112.50%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWTR190222P000200002019-01-28 9:32AM EST20.000.040.000.01+0.04-11143.75%
TWTR190222P000210002019-02-08 12:16PM EST21.000.010.000.02+0.01-13137.50%
TWTR190222P000220002019-02-08 1:41PM EST22.000.020.000.03+0.02-1012131.25%
TWTR190222P000230002019-02-08 3:12PM EST23.000.010.000.03+0.01-152115.63%
TWTR190222P000235002019-01-18 11:56PM EST23.500.180.000.03+0.18-22109.38%
TWTR190222P000240002019-02-08 10:10AM EST24.000.030.000.03+0.03-350101.56%
TWTR190222P000245002019-02-11 9:30AM EST24.500.070.000.03+0.07-22293.75%
TWTR190222P000250002019-02-13 3:14PM EST25.000.010.000.03+0.01-2210287.50%
TWTR190222P000255002019-02-07 10:16AM EST25.500.070.000.03+0.07-114681.25%
TWTR190222P000260002019-02-13 2:32PM EST26.000.020.000.03+0.02-20033473.44%
TWTR190222P000265002019-02-12 10:57AM EST26.500.040.000.03+0.04-1513667.19%
TWTR190222P000270002019-02-15 10:54AM EST27.000.020.000.03+0.02-33.33%1110460.94%
TWTR190222P000275002019-02-15 3:38PM EST27.500.030.020.03+0.03-521158.59%
TWTR190222P000280002019-02-15 1:49PM EST28.000.040.020.03+0.04-20.00%3259051.56%
TWTR190222P000285002019-02-15 3:58PM EST28.500.040.040.05+0.04-42.86%1674750.00%
TWTR190222P000290002019-02-15 3:59PM EST29.000.080.070.08+0.08-27.27%14351249.02%
TWTR190222P000295002019-02-15 3:57PM EST29.500.120.110.13+0.12-33.33%11450647.07%
TWTR190222P000300002019-02-15 3:59PM EST30.000.180.180.19+0.18-41.94%6921,68743.36%
TWTR190222P000305002019-02-15 3:58PM EST30.500.310.290.31+0.31-31.11%51082542.09%
TWTR190222P000310002019-02-15 3:59PM EST31.000.470.470.49+0.47-30.88%91384841.21%
TWTR190222P000315002019-02-15 3:59PM EST31.500.710.710.74+0.71-26.04%50329440.63%
TWTR190222P000320002019-02-15 3:50PM EST32.001.021.021.06+1.02-20.31%1025,14340.43%
TWTR190222P000325002019-02-15 3:06PM EST32.501.301.401.45+1.30-18.24%2312441.60%
TWTR190222P000330002019-02-15 3:58PM EST33.001.831.821.89+1.83-10.73%3420843.95%
TWTR190222P000335002019-02-15 1:22PM EST33.502.411.984.90+2.41+26.18%237140.04%
TWTR190222P000340002019-02-15 3:55PM EST34.002.802.775.00+2.80-9.68%27135146.88%
TWTR190222P000345002019-02-15 9:44AM EST34.503.053.205.40+3.05-15.28%117150.59%
TWTR190222P000350002019-02-14 3:52PM EST35.004.103.704.80+4.10-227113.87%
TWTR190222P000355002019-02-14 3:48PM EST35.504.574.255.00+4.57-15109.57%
TWTR190222P000360002019-02-06 9:53AM EST36.003.334.706.80+3.33-40136174.32%
TWTR190222P000370002019-02-06 9:31AM EST37.003.405.707.85+3.40-528193.16%
TWTR190222P000380002019-02-06 9:32AM EST38.004.206.708.80+4.20-80206.84%
TWTR190222P000385002019-02-06 9:31AM EST38.504.457.209.35+4.45-100216.60%
TWTR190222P000400002019-02-07 12:30PM EST40.009.658.0011.20+9.65-10221.68%
TWTR190222P000450002019-01-23 10:09AM EST45.0014.0313.0014.70+14.03-11164.45%