$49.95 +0.28 (0.56%) Twitter Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 49.95
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.28 (0.56%)
Prev Close: 49.67
Open: 50.16
Bid: 49.92
Ask: 49.96
Options:

Call Options: TWTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 TWTR1431J34 15.30 0.00 15.15 305.0 16.30 57.0 0.0 0
35.00 TWTR1431J35 13.70 0.00 14.00 275.0 15.30 42.0 0.0 0
36.00 TWTR1431J36 14.20 0.00 13.00 348.0 14.30 45.0 5.0 5
37.00 TWTR1431J37 12.00 0.00 11.80 358.0 13.75 66.0 0.0 0
38.00 TWTR1431J38 12.32 0.00 11.25 319.0 12.80 50.0 2.0 2
39.00 TWTR1431J39 11.40 0.00 10.35 306.0 11.35 43.0 4.0 4
40.00 TWTR1431J40 10.10 -0.40 9.65 698.0 10.45 144.0 12.0 49
41.00 TWTR1431J41 9.50 0.00 8.80 1280.0 9.95 329.0 159.0 159
42.00 TWTR1431J42 8.30 -0.15 8.35 898.0 8.75 264.0 6.0 102
42.50 TWTR1431J42.5 7.90 0.00 7.80 981.0 8.30 180.0 1.0 0
43.00 TWTR1431J43 7.60 0.15 7.40 2054.0 7.90 70.0 14.0 29
43.50 TWTR1431J43.5 6.95 0.00 7.00 1266.0 7.50 181.0 150.0 0
44.00 TWTR1431J44 6.65 -0.05 6.80 1963.0 7.05 87.0 20.0 48
44.50 TWTR1431J44.5 0.00 0.00 6.60 42.0 6.75 65.0 0.0 0
45.00 TWTR1431J45 6.10 0.06 6.10 2161.0 6.35 10.0 27.0 196
45.50 TWTR1431J45.5 5.85 0.00 5.90 8.0 6.00 4.0 1.0 91
46.00 TWTR1431J46 5.32 -0.03 5.50 174.0 5.65 26.0 11.0 134
46.50 TWTR1431J46.5 5.12 0.07 5.20 4.0 5.30 4.0 61.0 310
47.00 TWTR1431J47 4.97 -0.18 4.85 4.0 5.00 4.0 21.0 106
47.50 TWTR1431J47.5 4.60 -0.30 4.55 812.0 4.75 163.0 98.0 140
48.00 TWTR1431J48 4.30 0.00 4.25 440.0 4.40 216.0 94.0 373
48.50 TWTR1431J48.5 4.12 0.12 4.05 280.0 4.15 84.0 34.0 180
49.00 TWTR1431J49 3.89 0.09 3.75 203.0 3.90 308.0 323.0 1,342
49.50 TWTR1431J49.5 3.57 0.18 3.50 148.0 3.60 85.0 318.0 346
50.00 TWTR1431J50 3.30 0.00 3.25 196.0 3.35 129.0 1685.0 1,845
50.50 TWTR1431J50.5 3.10 0.00 3.10 3.0 3.15 24.0 245.0 747
51.00 TWTR1431J51 2.85 -0.03 2.80 11.0 2.85 30.0 835.0 1,134
51.50 TWTR1431J51.5 2.61 -0.04 2.59 24.0 2.65 37.0 816.0 798
52.00 TWTR1431J52 2.42 -0.03 2.40 39.0 2.46 35.0 4457.0 5,108
52.50 TWTR1431J52.5 2.22 -0.03 2.20 140.0 2.26 11.0 322.0 3,037
53.00 TWTR1431J53 2.06 0.01 2.01 48.0 2.07 22.0 1476.0 2,324
53.50 TWTR1431J53.5 1.85 -0.05 1.82 6.0 1.85 2.0 229.0 599
54.00 TWTR1431J54 1.66 -0.11 1.69 4.0 1.73 8.0 1954.0 7,773
54.50 TWTR1431J54.5 1.52 0.00 1.53 43.0 1.59 22.0 184.0 5,728
55.00 TWTR1431J55 1.43 -0.08 1.38 2.0 1.44 41.0 1419.0 2,359
55.50 TWTR1431J55.5 1.25 -0.10 1.24 89.0 1.31 22.0 121.0 686
56.00 TWTR1431J56 1.16 -0.05 1.12 156.0 1.22 10.0 1050.0 1,139
56.50 TWTR1431J56.5 1.01 -0.11 1.01 140.0 1.10 22.0 115.0 3,016
57.00 TWTR1431J57 0.90 -0.06 0.91 11.0 0.95 2.0 3255.0 1,560
57.50 TWTR1431J57.5 0.83 -0.05 0.82 27.0 0.86 22.0 27.0 672
58.00 TWTR1431J58 0.72 -0.08 0.74 21.0 0.78 11.0 2347.0 569
58.50 TWTR1431J58.5 0.67 -0.07 0.66 97.0 0.70 22.0 231.0 301
59.00 TWTR1431J59 0.61 -0.06 0.60 21.0 0.63 22.0 410.0 401
59.50 TWTR1431J59.5 0.58 0.04 0.51 78.0 0.57 22.0 67.0 424
60.00 TWTR1431J60 0.47 -0.06 0.45 160.0 0.53 54.0 1660.0 5,009
60.50 TWTR1431J60.5 0.40 -0.04 0.40 145.0 0.46 22.0 30.0 309
61.00 TWTR1431J61 0.37 -0.05 0.37 31.0 0.40 18.0 375.0 256
62.50 TWTR1431J62.5 0.27 -0.04 0.24 100.0 0.30 44.0 366.0 701
65.00 TWTR1431J65 0.13 -0.03 0.13 15.0 0.14 1.0 1925.0 206
70.00 TWTR1431J70 0.03 0.00 0.03 39.0 0.04 1.0 132.0 21
75.00 TWTR1431J75 0.00 0.00 0.01 5.0 0.03 62.0 0.0 0

Put Options: TWTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 TWTR1431V34 0.05 -0.07 0.04 85.0 0.06 22.0 795.0 80
35.00 TWTR1431V35 0.08 -0.06 0.06 68.0 0.09 41.0 278.0 137
36.00 TWTR1431V36 0.11 -0.05 0.10 5.0 0.11 6.0 237.0 62
37.00 TWTR1431V37 0.14 -0.05 0.13 21.0 0.14 9.0 225.0 457
38.00 TWTR1431V38 0.19 -0.05 0.18 43.0 0.20 12.0 244.0 120
39.00 TWTR1431V39 0.26 -0.15 0.24 4.0 0.27 4.0 806.0 124
40.00 TWTR1431V40 0.35 -0.18 0.33 487.0 0.40 8.0 2842.0 1,001
41.00 TWTR1431V41 0.51 -0.15 0.46 71.0 0.50 22.0 274.0 326
42.00 TWTR1431V42 0.63 -0.22 0.63 11.0 0.66 22.0 740.0 307
42.50 TWTR1431V42.5 0.71 0.00 0.70 134.0 0.76 22.0 85.0 30
43.00 TWTR1431V43 0.87 -0.17 0.83 164.0 0.91 10.0 335.0 2,638
43.50 TWTR1431V43.5 1.00 0.00 0.92 21.0 0.96 18.0 779.0 102
44.00 TWTR1431V44 1.07 -0.21 1.05 4.0 1.08 22.0 1027.0 949
44.50 TWTR1431V44.5 1.26 0.00 1.17 22.0 1.22 61.0 280.0 43
45.00 TWTR1431V45 1.32 -0.27 1.31 22.0 1.37 34.0 1265.0 3,318
45.50 TWTR1431V45.5 1.52 -0.20 1.45 113.0 1.50 22.0 51.0 437
46.00 TWTR1431V46 1.66 -0.26 1.63 15.0 1.67 24.0 1173.0 1,145
46.50 TWTR1431V46.5 1.82 -0.27 1.80 6.0 1.85 7.0 312.0 1,365
47.00 TWTR1431V47 2.04 -0.25 1.94 22.0 2.05 7.0 2306.0 6,775
47.50 TWTR1431V47.5 2.22 -0.34 2.18 39.0 2.25 22.0 324.0 316
48.00 TWTR1431V48 2.42 -0.29 2.39 22.0 2.47 10.0 395.0 780
48.50 TWTR1431V48.5 2.65 -0.35 2.61 22.0 2.66 6.0 458.0 604
49.00 TWTR1431V49 2.88 -0.35 2.85 164.0 2.93 22.0 310.0 872
49.50 TWTR1431V49.5 3.10 -0.35 3.10 37.0 3.20 168.0 1433.0 1,758
50.00 TWTR1431V50 3.39 -0.31 3.25 21.0 3.45 161.0 1878.0 1,948
50.50 TWTR1431V50.5 3.70 -0.35 3.60 234.0 3.70 164.0 584.0 1,218
51.00 TWTR1431V51 4.10 -0.15 3.90 186.0 4.05 771.0 101.0 901
51.50 TWTR1431V51.5 4.27 -0.19 4.15 480.0 4.25 153.0 214.0 511
52.00 TWTR1431V52 4.65 -0.20 4.40 296.0 4.55 400.0 64.0 472
52.50 TWTR1431V52.5 4.79 -0.41 4.75 144.0 4.85 57.0 56.0 833
53.00 TWTR1431V53 5.23 -0.22 5.05 71.0 5.15 46.0 44.0 764
53.50 TWTR1431V53.5 5.43 -0.27 5.35 224.0 5.50 240.0 76.0 704
54.00 TWTR1431V54 6.06 0.01 5.70 10.0 5.80 6.0 8.0 581
54.50 TWTR1431V54.5 6.30 0.35 6.05 22.0 6.15 34.0 8.0 223
55.00 TWTR1431V55 6.65 0.30 6.40 125.0 6.55 174.0 74.0 358
55.50 TWTR1431V55.5 6.93 -0.17 6.80 132.0 6.95 269.0 1.0 42
56.00 TWTR1431V56 7.65 0.20 7.15 137.0 7.60 709.0 4.0 40
56.50 TWTR1431V56.5 7.64 -0.21 7.50 112.0 7.95 504.0 1.0 51
57.00 TWTR1431V57 6.65 -1.60 7.90 234.0 8.40 782.0 10.0 21
57.50 TWTR1431V57.5 8.45 -0.20 8.25 1594.0 8.60 336.0 7.0 33
58.00 TWTR1431V58 9.50 0.45 8.70 227.0 9.25 615.0 11.0 28
58.50 TWTR1431V58.5 5.90 -3.55 9.10 93.0 9.65 296.0 74.0 98
59.00 TWTR1431V59 10.01 0.11 9.60 128.0 10.10 582.0 1.0 20
59.50 TWTR1431V59.5 11.20 0.85 10.00 1395.0 10.55 476.0 5.0 43
60.00 TWTR1431V60 12.50 2.40 10.05 1831.0 11.40 430.0 20.0 194
60.50 TWTR1431V60.5 10.45 0.00 10.45 1896.0 11.85 418.0 0.0 0
61.00 TWTR1431V61 10.90 0.00 10.90 1085.0 12.30 270.0 0.0 0
62.50 TWTR1431V62.5 8.55 -3.80 12.30 304.0 14.25 73.0 5.0 5
65.00 TWTR1431V65 15.45 1.30 14.65 119.0 16.30 52.0 1.0 0
70.00 TWTR1431V70 0.00 0.00 19.10 67.0 21.35 58.0 0.0 0
75.00 TWTR1431V75 0.00 0.00 23.75 58.0 26.35 58.0 0.0 0