$40.03 +0.22 (0.55%) Twitter Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 40.03
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.22 (0.55%)
Prev Close: 39.81
Open: 40.25
Bid: 40.03
Ask: 40.05
Options:

Call Options: TWTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TWTR1428K30 9.00 0.00 8.20 1.0 12.00 10.0 0.0 0
33.00 TWTR1428K33 6.65 0.00 6.75 735.0 7.10 972.0 0.0 0
33.50 TWTR1428K33.5 6.22 0.07 6.25 394.0 6.60 49.0 2.0 2
34.00 TWTR1428K34 5.65 0.00 5.75 775.0 6.10 52.0 0.0 0
34.50 TWTR1428K34.5 5.15 0.00 5.30 657.0 5.60 63.0 0.0 0
35.00 TWTR1428K35 5.07 0.42 4.80 634.0 5.10 60.0 10.0 127
35.50 TWTR1428K35.5 4.48 -0.07 4.30 717.0 4.65 214.0 4.0 6
36.00 TWTR1428K36 4.00 0.25 3.80 698.0 4.15 84.0 1.0 50
36.50 TWTR1428K36.5 3.00 0.00 3.35 93.0 3.65 400.0 11.0 41
37.00 TWTR1428K37 3.07 0.00 2.86 389.0 3.20 251.0 2.0 33
37.50 TWTR1428K37.5 2.50 -0.10 2.43 467.0 2.65 650.0 10.0 35
38.00 TWTR1428K38 2.10 0.00 1.96 1575.0 2.18 1389.0 402.0 225
38.50 TWTR1428K38.5 1.69 -0.03 1.55 1911.0 1.73 2002.0 26.0 246
39.00 TWTR1428K39 1.28 -0.06 1.27 21.0 1.30 38.0 72.0 444
39.50 TWTR1428K39.5 1.00 -0.08 0.97 338.0 1.03 21.0 379.0 400
40.00 TWTR1428K40 0.72 -0.12 0.70 11.0 0.73 22.0 2394.0 2,532
40.50 TWTR1428K40.5 0.51 -0.09 0.50 100.0 0.51 13.0 1109.0 927
41.00 TWTR1428K41 0.36 -0.11 0.32 2.0 0.36 505.0 2268.0 4,352
41.50 TWTR1428K41.5 0.23 -0.09 0.22 6.0 0.23 3.0 347.0 1,093
42.00 TWTR1428K42 0.16 -0.08 0.14 5.0 0.16 82.0 1403.0 3,252
42.50 TWTR1428K42.5 0.10 -0.07 0.09 3.0 0.10 39.0 380.0 1,062
43.00 TWTR1428K43 0.07 -0.08 0.06 106.0 0.07 124.0 106.0 1,794
43.50 TWTR1428K43.5 0.06 -0.04 0.04 181.0 0.06 171.0 24.0 442
44.00 TWTR1428K44 0.05 -0.02 0.03 34.0 0.05 24.0 81.0 908
44.50 TWTR1428K44.5 0.04 -0.04 0.03 31.0 0.04 2.0 606.0 602
45.00 TWTR1428K45 0.03 -0.02 0.03 20.0 0.04 126.0 278.0 1,900
45.50 TWTR1428K45.5 0.04 0.00 0.02 83.0 0.03 50.0 35.0 167
46.00 TWTR1428K46 0.04 0.00 0.01 31.0 0.03 102.0 2.0 457
46.50 TWTR1428K46.5 0.04 0.02 0.01 37.0 0.03 51.0 4.0 195
47.00 TWTR1428K47 0.05 0.03 0.01 50.0 0.03 139.0 1.0 226
47.50 TWTR1428K47.5 0.04 0.03 0.01 95.0 0.03 75.0 5.0 163
48.00 TWTR1428K48 0.07 0.06 0.01 95.0 0.03 151.0 7.0 613
48.50 TWTR1428K48.5 0.02 0.00 0.01 63.0 0.03 143.0 10.0 49
49.00 TWTR1428K49 0.02 0.01 0.01 89.0 0.03 144.0 5.0 1,686
49.50 TWTR1428K49.5 0.01 0.00 0.01 14.0 0.02 89.0 2.0 66
50.00 TWTR1428K50 0.02 0.01 0.01 60.0 0.02 40.0 10.0 1,048
50.50 TWTR1428K50.5 0.04 0.03 0.01 58.0 0.02 40.0 16.0 111
51.00 TWTR1428K51 0.04 0.03 0.01 52.0 0.02 104.0 3.0 258
51.50 TWTR1428K51.5 0.04 0.03 0.01 53.0 0.02 84.0 1.0 25
52.00 TWTR1428K52 0.03 0.02 0.01 4.0 0.02 111.0 6.0 64
52.50 TWTR1428K52.5 0.01 0.00 0.01 21.0 0.02 132.0 161.0 55
53.00 TWTR1428K53 0.03 0.02 0.01 10.0 0.03 154.0 10.0 67
53.50 TWTR1428K53.5 0.08 0.07 0.01 10.0 0.03 156.0 1.0 31
54.00 TWTR1428K54 0.18 0.17 0.01 10.0 0.03 147.0 1.0 17
54.50 TWTR1428K54.5 0.02 0.01 0.01 10.0 0.03 107.0 5.0 29
55.00 TWTR1428K55 0.15 0.14 0.01 2.0 0.03 150.0 6.0 163
55.50 TWTR1428K55.5 0.13 0.12 0.01 2.0 0.03 153.0 44.0 44
56.00 TWTR1428K56 0.09 0.08 0.01 2.0 0.03 151.0 11.0 92
56.50 TWTR1428K56.5 0.11 0.10 0.01 10.0 0.01 65.0 100.0 108
57.00 TWTR1428K57 0.10 0.09 0.01 10.0 0.01 4.0 215.0 215
57.50 TWTR1428K57.5 0.10 0.09 0.01 10.0 0.01 81.0 139.0 143
58.00 TWTR1428K58 0.03 0.02 0.01 10.0 0.02 31.0 1.0 10
58.50 TWTR1428K58.5 0.95 0.92 0.01 10.0 0.03 154.0 4.0 4
59.00 TWTR1428K59 0.08 0.05 0.01 10.0 0.03 22.0 6.0 3
59.50 TWTR1428K59.5 0.03 0.01 0.01 10.0 0.02 22.0 13.0 15
60.00 TWTR1428K60 0.04 0.02 0.01 10.0 0.02 22.0 33.0 271
60.50 TWTR1428K60.5 0.03 0.01 0.01 10.0 0.02 1.0 13.0 18
61.00 TWTR1428K61 0.03 0.00 0.01 10.0 0.02 43.0 18.0 27
62.00 TWTR1428K62 0.01 -0.01 0.01 1.0 0.02 43.0 1.0 19
63.00 TWTR1428K63 0.03 0.00 0.01 10.0 0.03 155.0 10.0 52
64.00 TWTR1428K64 0.05 0.03 0.01 10.0 0.02 43.0 10.0 25
65.00 TWTR1428K65 0.05 0.03 0.01 10.0 0.02 43.0 10.0 46

Put Options: TWTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TWTR1428W30 0.01 0.00 0.01 29.0 0.01 67.0 1.0 39
33.00 TWTR1428W33 0.01 0.00 0.01 51.0 0.02 76.0 0.0 0
33.50 TWTR1428W33.5 0.10 0.09 0.01 29.0 0.02 64.0 10.0 10
34.00 TWTR1428W34 0.04 0.03 0.01 111.0 0.03 198.0 15.0 225
34.50 TWTR1428W34.5 0.04 0.02 0.01 105.0 0.03 159.0 143.0 223
35.00 TWTR1428W35 0.03 -0.01 0.02 122.0 0.04 187.0 14.0 215
35.50 TWTR1428W35.5 0.05 0.00 0.02 211.0 0.04 104.0 57.0 80
36.00 TWTR1428W36 0.05 -0.02 0.04 104.0 0.06 1427.0 221.0 180
36.50 TWTR1428W36.5 0.06 -0.05 0.05 330.0 0.07 225.0 183.0 248
37.00 TWTR1428W37 0.09 -0.07 0.06 127.0 0.09 1661.0 1027.0 1,281
37.50 TWTR1428W37.5 0.11 -0.09 0.09 37.0 0.11 31.0 581.0 452
38.00 TWTR1428W38 0.14 -0.16 0.13 52.0 0.14 10.0 649.0 495
38.50 TWTR1428W38.5 0.21 -0.23 0.20 22.0 0.21 10.0 99.0 485
39.00 TWTR1428W39 0.33 -0.26 0.31 82.0 0.33 14.0 2013.0 954
39.50 TWTR1428W39.5 0.48 -0.33 0.46 411.0 0.49 48.0 788.0 844
40.00 TWTR1428W40 0.71 -0.32 0.68 320.0 0.73 229.0 2199.0 2,284
40.50 TWTR1428W40.5 0.98 -0.33 0.96 24.0 0.99 58.0 1618.0 866
41.00 TWTR1428W41 1.36 -0.28 1.35 74.0 1.40 128.0 228.0 493
41.50 TWTR1428W41.5 1.78 -0.26 1.73 1126.0 1.81 107.0 244.0 451
42.00 TWTR1428W42 2.17 -0.32 2.17 331.0 2.25 167.0 183.0 358
42.50 TWTR1428W42.5 2.67 -0.18 2.60 497.0 2.78 1575.0 39.0 228
43.00 TWTR1428W43 3.15 0.08 2.97 516.0 3.25 1292.0 264.0 2,063
43.50 TWTR1428W43.5 3.70 0.31 3.45 84.0 3.70 334.0 8.0 54
44.00 TWTR1428W44 4.00 -0.15 3.95 268.0 4.10 479.0 64.0 162
44.50 TWTR1428W44.5 4.55 0.00 4.45 63.0 4.75 1035.0 5.0 79
45.00 TWTR1428W45 5.35 0.00 4.95 11.0 5.25 783.0 14.0 236
45.50 TWTR1428W45.5 4.80 -0.80 5.45 47.0 5.75 976.0 5.0 43
46.00 TWTR1428W46 6.00 -0.10 5.95 63.0 6.25 726.0 3.0 75
46.50 TWTR1428W46.5 4.85 -1.75 6.45 246.0 6.75 643.0 1.0 21
47.00 TWTR1428W47 6.40 -0.70 5.30 71.0 7.30 221.0 14.0 46
47.50 TWTR1428W47.5 6.05 -1.55 7.40 288.0 7.75 127.0 2.0 26
48.00 TWTR1428W48 7.80 0.00 7.95 38.0 8.25 158.0 10.0 73
48.50 TWTR1428W48.5 8.30 0.00 8.45 85.0 8.80 78.0 26.0 48
49.00 TWTR1428W49 8.77 0.00 8.90 49.0 9.25 21.0 3.0 138
49.50 TWTR1428W49.5 8.96 -0.69 9.10 1.0 9.75 140.0 8.0 50
50.00 TWTR1428W50 10.07 0.27 9.70 11.0 10.30 11.0 5.0 203
50.50 TWTR1428W50.5 8.10 -2.20 10.20 11.0 10.80 11.0 23.0 192
51.00 TWTR1428W51 10.44 -0.36 10.70 11.0 11.30 11.0 4.0 14
51.50 TWTR1428W51.5 11.50 0.20 11.10 492.0 11.80 488.0 200.0 5
52.00 TWTR1428W52 12.54 0.99 11.75 190.0 12.30 70.0 1.0 1
52.50 TWTR1428W52.5 10.50 -1.55 10.75 35.0 12.80 145.0 6.0 23
53.00 TWTR1428W53 12.35 0.10 12.95 114.0 13.30 30.0 8.0 15
53.50 TWTR1428W53.5 6.27 -5.23 13.45 98.0 13.80 92.0 2.0 2
54.00 TWTR1428W54 12.35 -0.30 13.95 165.0 14.35 50.0 17.0 17
54.50 TWTR1428W54.5 5.85 -8.70 14.40 55.0 14.85 31.0 1.0 1
55.00 TWTR1428W55 6.05 -7.60 14.95 227.0 15.30 37.0 40.0 1
55.50 TWTR1428W55.5 14.55 0.00 14.00 207.0 16.15 10.0 0.0 0
56.00 TWTR1428W56 12.10 -2.90 14.50 63.0 16.65 10.0 1.0 1
56.50 TWTR1428W56.5 15.50 0.00 15.00 131.0 16.75 297.0 0.0 0
57.00 TWTR1428W57 15.80 0.15 15.45 47.0 17.65 1.0 3.0 3
57.50 TWTR1428W57.5 7.70 -8.45 16.95 441.0 18.00 89.0 66.0 1
58.00 TWTR1428W58 16.50 0.00 16.45 210.0 19.80 11.0 0.0 0
58.50 TWTR1428W58.5 17.00 0.00 16.95 241.0 20.15 20.0 0.0 0
59.00 TWTR1428W59 17.45 0.00 17.45 154.0 20.65 20.0 0.0 0
59.50 TWTR1428W59.5 17.95 0.00 17.95 189.0 21.15 20.0 0.0 0
60.00 TWTR1428W60 18.45 0.00 18.30 68.0 21.60 1.0 0.0 0
60.50 TWTR1428W60.5 18.90 0.00 18.80 31.0 21.15 1.0 0.0 0
61.00 TWTR1428W61 19.45 0.00 19.50 30.0 22.65 11.0 0.0 0
62.00 TWTR1428W62 20.45 0.00 20.50 63.0 23.80 20.0 0.0 0
63.00 TWTR1428W63 21.45 0.00 21.50 63.0 24.80 20.0 0.0 0
64.00 TWTR1428W64 15.05 -7.35 22.30 63.0 25.80 10.0 2.0 2
65.00 TWTR1428W65 23.50 0.00 23.45 11.0 26.70 11.0 0.0 0