Singapore markets closed

Twilio Inc. (TWLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.55-0.87 (-1.49%)
At close: 04:00PM EDT
57.33 -0.22 (-0.38%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240426C000520002024-03-20 12:25PM EDT52.009.455.505.950.00-2259.18%
TWLO240426C000560002024-04-19 3:11PM EDT56.002.072.042.18-4.13-66.61%55343.26%
TWLO240426C000590002024-04-19 3:41PM EDT59.000.540.420.51-0.55-50.46%45215536.38%
TWLO240426C000600002024-04-19 3:42PM EDT60.000.260.210.24-0.38-59.38%49522134.47%
TWLO240426C000610002024-04-19 3:40PM EDT61.000.140.100.14-0.27-65.85%17816536.33%
TWLO240426C000620002024-04-19 3:58PM EDT62.000.070.050.07-0.14-66.67%4,5774,72636.91%
TWLO240426C000630002024-04-19 1:12PM EDT63.000.070.010.05-0.06-46.15%5113140.23%
TWLO240426C000640002024-04-19 10:14AM EDT64.000.040.000.04-0.07-63.64%538244.14%
TWLO240426C000650002024-04-19 12:41PM EDT65.000.020.000.04-0.06-75.00%2226749.22%
TWLO240426C000660002024-04-18 11:56AM EDT66.000.040.000.040.00-126454.30%
TWLO240426C000670002024-04-19 2:59PM EDT67.000.030.020.23-0.06-66.67%23972.66%
TWLO240426C000680002024-04-10 2:17PM EDT68.000.170.000.050.00-13659.77%
TWLO240426C000690002024-04-12 11:05AM EDT69.000.120.000.200.00-12580.08%
TWLO240426C000700002024-04-15 2:43PM EDT70.000.060.000.140.00-156980.08%
TWLO240426C000710002024-04-03 10:08AM EDT71.000.140.000.180.00-24388.28%
TWLO240426C000720002024-04-01 10:31AM EDT72.000.150.000.170.00--392.19%
TWLO240426C000740002024-04-09 2:39PM EDT74.000.050.000.030.00-8879.69%
TWLO240426C000750002024-03-15 3:48PM EDT75.000.200.010.090.00-27397.66%
TWLO240426C000800002024-03-11 12:19PM EDT80.000.310.001.270.00-55187.50%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240426P000480002024-04-09 9:30AM EDT48.000.100.000.210.00-4783.59%
TWLO240426P000500002024-04-19 11:51AM EDT50.000.030.010.04-0.02-40.00%507152.73%
TWLO240426P000510002024-04-15 11:58AM EDT51.000.060.020.280.00-32465.23%
TWLO240426P000520002024-04-16 2:32PM EDT52.000.070.050.11-0.01-12.50%324152.93%
TWLO240426P000530002024-04-19 3:54PM EDT53.000.110.100.12-0.03-21.43%56745.90%
TWLO240426P000540002024-04-18 1:48PM EDT54.000.150.150.19+0.04+36.36%114743.07%
TWLO240426P000550002024-04-19 3:54PM EDT55.000.290.260.30+0.09+45.00%4811940.04%
TWLO240426P000560002024-04-19 3:36PM EDT56.000.430.430.50+0.09+26.47%3,31815338.09%
TWLO240426P000570002024-04-19 3:52PM EDT57.000.760.720.78+0.10+15.15%2806835.25%
TWLO240426P000580002024-04-19 3:50PM EDT58.001.191.151.24+0.23+23.96%2668233.79%
TWLO240426P000590002024-04-19 3:47PM EDT59.001.801.781.87+0.39+27.66%27116332.81%
TWLO240426P000600002024-04-19 3:18PM EDT60.002.502.532.68+0.49+24.38%5011633.89%
TWLO240426P000610002024-04-19 1:35PM EDT61.003.223.253.70+0.47+17.09%24843.36%
TWLO240426P000620002024-04-19 1:40PM EDT62.004.094.254.60+1.45+54.92%73044.24%
TWLO240426P000630002024-04-19 1:42PM EDT63.005.035.205.60+1.13+28.97%31450.98%
TWLO240426P000640002024-04-19 2:11PM EDT64.006.016.206.65+1.63+37.21%1961.72%
TWLO240426P000650002024-04-18 10:47AM EDT65.005.747.257.650.00-102168.26%
TWLO240426P000670002024-03-15 3:51PM EDT67.007.716.106.450.00--20.00%
TWLO240426P000690002024-03-28 3:16PM EDT69.008.0511.1511.550.00-3080.08%
TWLO240426P000700002024-04-09 12:39PM EDT70.008.5512.1512.550.00-1085.16%