New Zealand markets closed

Twitter, Inc. (TWTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.23+0.84 (+2.25%)
At close: 04:05PM EDT
38.29 +0.06 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWTR220708C000250002022-07-01 9:33AM EDT25.0012.8512.9513.45-2.39-15.68%11198.05%
TWTR220708C000275002022-06-28 12:34PM EDT27.5011.6010.3511.050.00-44175.98%
TWTR220708C000280002022-06-27 1:37PM EDT28.0011.359.9010.450.00--6153.52%
TWTR220708C000285002022-07-01 11:12AM EDT28.509.059.4510.00-1.55-14.62%14153.91%
TWTR220708C000295002022-06-28 11:42AM EDT29.509.508.458.950.00-11132.62%
TWTR220708C000310002022-06-02 9:42AM EDT31.009.207.007.500.00--171.09%
TWTR220708C000320002022-06-30 12:30PM EDT32.005.626.006.50-0.46-7.57%6361.72%
TWTR220708C000330002022-07-01 3:13PM EDT33.005.255.005.60-1.00-16.00%10365.23%
TWTR220708C000340002022-06-29 9:30AM EDT34.005.254.104.650.00-22664.84%
TWTR220708C000345002022-07-01 1:38PM EDT34.503.653.754.15-0.88-19.43%10766.21%
TWTR220708C000350002022-07-01 1:38PM EDT35.003.253.403.80+0.36+12.46%62171.48%
TWTR220708C000360002022-07-01 2:55PM EDT36.002.602.542.73+0.45+20.93%436658.79%
TWTR220708C000365002022-07-01 3:40PM EDT36.502.172.102.34+0.07+3.33%223055.96%
TWTR220708C000370002022-07-01 2:08PM EDT37.001.661.801.98+0.06+3.75%28815756.54%
TWTR220708C000375002022-07-01 3:26PM EDT37.501.401.451.63+0.05+3.70%22812054.39%
TWTR220708C000380002022-07-01 3:58PM EDT38.001.191.201.30+0.07+6.25%1,08437553.71%
TWTR220708C000385002022-07-01 3:59PM EDT38.500.950.931.00-0.05-5.00%76524751.66%
TWTR220708C000390002022-07-01 3:59PM EDT39.000.750.690.75-0.04-5.06%2,0131,80251.17%
TWTR220708C000395002022-07-01 3:57PM EDT39.500.560.540.62-0.14-20.00%18033551.27%
TWTR220708C000400002022-07-01 3:59PM EDT40.000.470.460.47-0.08-14.55%9631,64552.64%
TWTR220708C000405002022-07-01 3:59PM EDT40.500.380.350.38-0.12-24.00%3581,35053.52%
TWTR220708C000410002022-07-01 3:59PM EDT41.000.320.310.36-0.09-21.95%4215,44657.91%
TWTR220708C000415002022-07-01 3:46PM EDT41.500.250.250.32-0.01-3.85%12383160.16%
TWTR220708C000420002022-07-01 3:56PM EDT42.000.240.210.25-0.06-20.00%1,3451,37761.33%
TWTR220708C000425002022-07-01 3:58PM EDT42.500.210.190.24-0.03-12.50%23414665.14%
TWTR220708C000430002022-07-01 3:59PM EDT43.000.170.170.20-0.01-5.56%18657767.19%
TWTR220708C000435002022-07-01 3:32PM EDT43.500.150.150.17-0.01-6.25%3424169.14%
TWTR220708C000440002022-07-01 3:59PM EDT44.000.150.140.16-0.02-11.76%761,13372.46%
TWTR220708C000445002022-07-01 11:40AM EDT44.500.100.120.15-0.05-33.33%4621274.80%
TWTR220708C000450002022-07-01 3:58PM EDT45.000.110.110.14-0.02-15.38%1,18272877.54%
TWTR220708C000455002022-07-01 3:42PM EDT45.500.090.090.12-0.04-30.77%23113378.52%
TWTR220708C000460002022-07-01 3:48PM EDT46.000.100.080.110.00-9828580.66%
TWTR220708C000465002022-07-01 3:47PM EDT46.500.080.080.10-0.01-11.11%198583.59%
TWTR220708C000470002022-07-01 3:56PM EDT47.000.080.060.080.00-27845182.81%
TWTR220708C000475002022-07-01 2:36PM EDT47.500.070.060.09-0.02-22.22%591187.50%
TWTR220708C000480002022-07-01 3:59PM EDT48.000.080.050.08+0.01+14.29%1951388.67%
TWTR220708C000485002022-06-29 9:30AM EDT48.500.130.050.080.00-21191.80%
TWTR220708C000490002022-07-01 12:30PM EDT49.000.050.040.07-0.01-16.67%51,83492.19%
TWTR220708C000495002022-07-01 3:59PM EDT49.500.050.040.07-0.02-28.57%5128795.31%
TWTR220708C000500002022-07-01 3:54PM EDT50.000.050.040.06+0.01+25.00%1,6851,12496.88%
TWTR220708C000510002022-07-01 2:06PM EDT51.000.030.020.04-0.01-25.00%1539895.31%
TWTR220708C000520002022-07-01 3:56PM EDT52.000.020.020.03-0.01-33.33%70498.44%
TWTR220708C000550002022-07-01 3:42PM EDT55.000.020.000.03+0.01+100.00%19125106.25%
TWTR220708C000600002022-06-16 10:41AM EDT60.000.050.000.020.00-1052121.88%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWTR220708P000200002022-06-30 10:49AM EDT20.000.010.010.020.00-1586187.50%
TWTR220708P000250002022-07-01 9:43AM EDT25.000.010.010.020.00-10885128.13%
TWTR220708P000285002022-06-30 12:29PM EDT28.500.030.000.090.00-16107.81%
TWTR220708P000290002022-07-01 3:57PM EDT29.000.030.000.09-0.02-40.00%302102.34%
TWTR220708P000295002022-07-01 1:10PM EDT29.500.020.030.05-0.03-60.00%8011194.53%
TWTR220708P000300002022-07-01 3:59PM EDT30.000.050.010.05-0.01-16.67%4121,12185.94%
TWTR220708P000305002022-07-01 3:43PM EDT30.500.060.000.06-0.06-50.00%240280.47%
TWTR220708P000310002022-07-01 3:23PM EDT31.000.060.060.07-0.03-33.33%4013785.94%
TWTR220708P000320002022-07-01 3:42PM EDT32.000.100.090.10-0.04-28.57%18514681.25%
TWTR220708P000330002022-07-01 3:57PM EDT33.000.150.130.15-0.13-46.43%19425076.37%
TWTR220708P000335002022-07-01 3:57PM EDT33.500.180.150.18-0.12-40.00%6810873.24%
TWTR220708P000340002022-07-01 3:56PM EDT34.000.210.170.21-0.21-50.00%39050069.73%
TWTR220708P000345002022-07-01 3:55PM EDT34.500.230.190.25-0.25-52.08%829366.21%
TWTR220708P000350002022-07-01 3:58PM EDT35.000.280.260.30-0.32-53.33%44025364.65%
TWTR220708P000355002022-07-01 3:38PM EDT35.500.390.310.36-0.31-44.29%3411861.72%
TWTR220708P000360002022-07-01 3:57PM EDT36.000.390.350.43-0.50-56.18%52910,38957.91%
TWTR220708P000365002022-07-01 3:20PM EDT36.500.510.470.54-0.53-50.96%6823156.84%
TWTR220708P000370002022-07-01 3:55PM EDT37.000.620.590.66-0.64-50.79%97389154.69%
TWTR220708P000375002022-07-01 3:59PM EDT37.500.770.740.82-0.74-49.01%5386,88252.93%
TWTR220708P000380002022-07-01 3:57PM EDT38.000.980.971.06-0.81-45.25%6181,67253.52%
TWTR220708P000385002022-07-01 3:57PM EDT38.501.241.201.34-0.89-41.78%29196153.32%
TWTR220708P000390002022-07-01 3:59PM EDT39.001.521.451.59-0.75-33.04%11667651.17%
TWTR220708P000395002022-07-01 3:34PM EDT39.502.011.741.95-0.61-23.28%2479150.98%
TWTR220708P000400002022-07-01 3:55PM EDT40.002.212.202.34-0.94-29.84%3860554.59%
TWTR220708P000405002022-07-01 2:38PM EDT40.502.732.532.90-0.67-19.71%286958.40%
TWTR220708P000410002022-07-01 3:15PM EDT41.003.152.993.30-0.75-19.23%766460.55%
TWTR220708P000415002022-06-29 9:56AM EDT41.503.553.453.850.00-74266.89%
TWTR220708P000420002022-07-01 3:12PM EDT42.004.053.854.20+0.42+11.57%34163.38%
TWTR220708P000425002022-06-21 3:13PM EDT42.503.904.304.650.00--264.26%
TWTR220708P000430002022-07-01 3:41PM EDT43.005.044.855.20+1.14+29.23%20573.63%
TWTR220708P000440002022-07-01 2:23PM EDT44.006.155.656.05+0.35+6.03%19762.89%
TWTR220708P000450002022-07-01 2:12PM EDT45.007.226.657.15+1.17+19.34%101578.13%
TWTR220708P000460002022-06-17 11:17AM EDT46.008.907.608.200.00-5786.13%
TWTR220708P000470002022-06-24 10:56AM EDT47.007.508.609.200.00-10793.75%
TWTR220708P000480002022-06-09 2:02PM EDT48.008.089.6010.350.00--0111.52%
TWTR220708P000490002022-06-22 3:22PM EDT49.0011.4010.5011.15+1.32+13.10%1592.19%
TWTR220708P000500002022-07-01 12:19PM EDT50.0012.3011.6011.95+1.64+15.38%406271.88%
TWTR220708P000510002022-06-23 11:27AM EDT51.0012.0012.4513.150.00-1195.31%
TWTR220708P000520002022-06-28 3:42PM EDT52.0013.3013.4514.100.00-2281.25%
TWTR220708P000550002022-06-24 10:56AM EDT55.0015.5716.4517.750.00-105175.78%
TWTR220708P000600002022-06-17 2:44PM EDT60.0022.2021.5522.200.00-99166.41%