NYSE:TWTR - Twitter Options Chain

Sign in or create an account to add this stock to your watchlist.
$35.87 -0.02 (-0.06 %)
(As of 12/16/2018 03:43 AM ET)
Previous Close$35.87
Today's Range$35.05 - $36.62
52-Week Range$22.04 - $47.79
Volume19.52 million shs
Average Volume20.38 million shs
Market Capitalization$27.32 billion
P/E Ratio597.83
Dividend YieldN/A
Beta0.29

Options Chain

Twitter (NYSE:TWTR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$70.00$0.015Call08431.74188 (+0.121847)0.00694
12/21/2018$65.00$0.010Call04691.4943 (+0.098058)0.005046
12/21/2018$60.00$0.010Call01,0791.29423 (+0.020112)0.004876
12/21/2018$55.00$0.015Call26851.17147 (+0.066779)0.008827
12/21/2018$50.00$0.005Call13,6100.820795 (+0.06843)0.003847
12/21/2018$49.00$0.020Call0387 (-1)0.909305 (+0.076645)0.012441
12/21/2018$48.00$0.020Call01,0280.872443 (+0.205143)0.014483
12/21/2018$47.00$0.020Call01,5470.804531 (+0.071049)0.013832
12/21/2018$46.00$0.010Call05360.686736 (+0.062806)0.00849
12/21/2018$45.00$0.005Call52,757 (-13)0.585542 (+0.055702)0.005197
12/21/2018$44.00$0.005Call02,234 (+37)0.533946 (-0.038079)0.005642
12/21/2018$43.00$0.010Call0749 (-17)0.521807 (+0.007662)0.010812
12/21/2018$42.00$0.025Call33,008 (+168)0.527142 (-0.011213)0.02434
12/21/2018$41.00$0.045Call1871,344 (+266)0.508333 (-0.022402)0.042088
12/21/2018$40.50$0.065Call51197 (+149)0.506076 (-0.01708)0.058066
12/21/2018$40.00$0.095Call1,4929,905 (+69)0.506602 (-0.014296)0.080178
12/21/2018$39.50$0.130Call9239 (+118)0.500621 (-0.019386)0.105318
12/21/2018$39.00$0.180Call1651,860 (+47)0.497353 (-0.023784)0.138403
12/21/2018$38.50$0.250Call42334 (+153)0.496731 (-0.019516)0.180487
12/21/2018$38.00$0.345Call1,0865,155 (+466)0.498353 (-0.022313)0.231742
12/21/2018$37.50$0.465Call711,393 (+656)0.49923 (-0.024417)0.290304
12/21/2018$37.00$0.615Call1,5307,411 (+284)0.500188 (-0.026464)0.355681
12/21/2018$36.50$0.800Call686719 (+72)0.502029 (-0.029098)0.426481
12/21/2018$36.00$1.015Call4,0257,041 (-666)0.501176 (-0.037726)0.500047
12/21/2018$35.50$1.285Call6201,729 (+54)0.508912 (-0.036894)0.574126
12/21/2018$35.00$1.590Call1,44614,851 (-2773)0.516221 (-0.038631)0.644651
12/21/2018$34.50$1.930Call1661,256 (-20)0.524278 (-0.040742)0.709451
12/21/2018$34.00$2.315Call3374,873 (-361)0.541369 (-0.036881)0.76393
12/21/2018$33.50$2.710Call281,184 (-121)0.549467 (-0.031621)0.813728
12/21/2018$33.00$3.150Call10619,412 (-439)0.575751 (-0.037249)0.848784
12/21/2018$32.50$3.575Call2805 (-16)0.576167 (-0.039785)0.886772
12/21/2018$32.00$4.050Call5289,293 (-134)0.61307 (-0.064414)0.905383
12/21/2018$31.50$4.525Call31,425 (+3)0.644141 (-0.042515)0.922073
12/21/2018$31.00$4.975Call504,284 (-81)0.627133 (-0.054636)0.948176
12/21/2018$30.50$5.450Call0216 (+2)0.630618 (-0.067558)0.963522
12/21/2018$30.00$5.950Call2164,235 (-95)0.683644 (-0.06829)0.965991
12/21/2018$29.50$6.800Call0531.20893 (+0.453244)0.882337
12/21/2018$29.00$7.175Call31,402 (-1)1.15109 (+0.513163)0.909537
12/21/2018$28.50$7.450Call015 (-1)0.845517 (+0.054716)0.971737
12/21/2018$28.00$7.950Call92,189 (-17)0.900608 (+0.059586)0.973256
12/21/2018$27.50$9.225Call011.905020.861318
12/21/2018$27.00$8.925Call15500.912471 (-0.031008)0.985253
12/21/2018$26.50$10.550Call0112.362120.85155
12/21/2018$26.00$9.950Call0309 (-2)1.139290.977111
12/21/2018$25.00$10.925Call0731 (-5)1.143360.98688
12/21/2018$24.00$12.500Call02112.340090.909171
12/21/2018$23.00$12.950Call0841.50168 (+0.110828)0.982745
12/21/2018$22.00$14.225Call0422.31552 (-0.327021)0.945202
12/21/2018$21.00$15.325Call042.665060.940195
12/21/2018$20.00$15.925Call0263 (-11)1.75134 (-0.144993)0.991485
12/21/2018$19.00$17.275Call0302.98210.951752
12/21/2018$18.00$18.375Call0103.38427 (+0.749414)0.948289
12/21/2018$17.00$19.375Call0113.622050.951765
12/21/2018$16.00$20.200Call0293.49824 (+0.401036)0.965579
12/21/2018$70.00$35.250Put003.46651 (+1.10824)-0.852565
12/21/2018$65.00$30.000Put003.00716 (+0.834978)-0.867833
12/21/2018$60.00$24.875Put012.62152-0.871589
12/21/2018$55.00$19.375Put011.80596 (+1.27862)-0.92986
12/21/2018$50.00$14.075Put140
12/21/2018$49.00$13.600Put031.65315 (+0.600049)-0.875362
12/21/2018$48.00$13.050Put001.92956 (+1.26226)-0.810725
12/21/2018$47.00$12.300Put031.99478 (+0.477879)-0.777544
12/21/2018$46.00$11.250Put001.87159-0.775054
12/21/2018$45.00$8.975Put036 (+5)0
12/21/2018$44.00$8.975Put051.50391-0.788778
12/21/2018$43.00$6.650Put02170
12/21/2018$42.00$6.000Put159 (+8)0
12/21/2018$41.00$4.900Put0100 (-1)0
12/21/2018$40.50$3.825Put0000
12/21/2018$40.00$4.175Put171,448 (-17)0.479522 (-0.028044)-0.93527
12/21/2018$39.50$3.725Put020.493078 (-0.029729)-0.900075
12/21/2018$39.00$3.275Put201,425 (-73)0.496639 (-0.016471)-0.866078
12/21/2018$38.50$2.845Put011 (-3)0.490313 (-0.019118)-0.82411
12/21/2018$38.00$2.425Put121,395 (+4)0.486125 (-0.019198)-0.776636
12/21/2018$37.50$2.050Put2550 (+32)0.488104 (-0.029451)-0.71532
12/21/2018$37.00$1.705Put429871 (+357)0.496034 (-0.019644)-0.647153
12/21/2018$36.50$1.390Put159350 (+331)0.494162 (-0.026948)-0.57558
12/21/2018$36.00$1.115Put6692,218 (+459)0.502284 (-0.025113)-0.500227
12/21/2018$35.50$0.880Put855666 (+461)0.502871 (-0.031937)-0.425848
12/21/2018$35.00$0.685Put5192,968 (+919)0.515389 (-0.028971)-0.354282
12/21/2018$34.50$0.525Put829999 (+211)0.517924 (-0.033286)-0.289053
12/21/2018$34.00$0.400Put2354,165 (+271)0.533534 (-0.037613)-0.231595
12/21/2018$33.50$0.305Put1872,148 (+17)0.544162 (-0.035871)-0.184087
12/21/2018$33.00$0.235Put4909,658 (+652)0.563222 (-0.031362)-0.145389
12/21/2018$32.50$0.180Put3021,008 (+1)0.583106 (-0.033683)-0.113777
12/21/2018$32.00$0.135Put966,524 (+7)0.594472 (-0.028237)-0.087933
12/21/2018$31.50$0.105Put68933 (-108)0.621167 (-0.031709)-0.068716
12/21/2018$31.00$0.090Put1048,340 (-18)0.656314 (-0.003895)-0.057123
12/21/2018$30.50$0.065Put91,949 (+261)0.663791 (-0.03023)-0.043078
12/21/2018$30.00$0.055Put11510,622 (-25)0.695287 (-0.020559)-0.03494
12/21/2018$29.50$0.045Put40355 (-74)0.732813 (-0.005468)-0.02872
12/21/2018$29.00$0.035Put2613,177 (+3)0.744282 (-0.04056)-0.021967
12/21/2018$28.50$0.045Put129170.843138 (+0.041566)-0.025577
12/21/2018$28.00$0.060Put637,296 (-16)0.937435 (+0.035335)-0.029426
12/21/2018$27.50$0.045Put0585 (-20)0.945548 (-0.042197)-0.022676
12/21/2018$27.00$0.030Put152,841 (-8)0.937435 (+0.054085)-0.016117
12/21/2018$26.50$0.030Put0200.983722 (-0.036108)-0.0146
12/21/2018$26.00$0.025Put43,045 (-4)1.01767 (+0.033221)-0.012066
12/21/2018$25.00$0.020Put04,265 (-3)1.10913 (+0.048482)-0.009506
12/21/2018$24.00$0.020Put07,3681.21912 (+0.04897)-0.008813
12/21/2018$23.00$0.010Put05,0281.21109 (+0.038392)-0.004386
12/21/2018$22.00$0.020Put202,506 (-153)1.44611 (+0.062555)-0.007458
12/21/2018$21.00$0.005Put52,759 (-2)1.37386 (-0.127733)-0.002522
12/21/2018$20.00$0.015Put0724 (-1)1.62012 (+0.068533)-0.004721
12/21/2018$19.00$0.015Put02781.7498 (+0.071901)-0.004322
12/21/2018$18.00$0.005Put04041.6998 (-0.110619)-0.001739
12/21/2018$17.00$0.010Put01501.99263 (+0.103469)-0.00296
12/21/2018$16.00$0.010Put01,9222.14063 (+0.108558)-0.002638
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/16/2018 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel