Singapore markets closed

Twilio Inc. (TWLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.24-1.45 (-2.60%)
At close: 04:00PM EDT
53.95 -0.29 (-0.53%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240621C000300002024-01-25 2:41PM EDT30.0043.1426.8530.650.00-143713.48%
TWLO240621C000350002024-01-26 2:30PM EDT35.0038.1722.8525.150.00-194597.46%
TWLO240621C000400002024-06-12 10:32AM EDT40.0017.560.000.000.00-100.00%
TWLO240621C000450002024-06-12 10:32AM EDT45.0012.600.000.000.00-300.00%
TWLO240621C000470002024-06-12 2:44PM EDT47.009.800.000.000.00--00.00%
TWLO240621C000500002024-06-14 10:25AM EDT50.004.290.000.000.00-200.00%
TWLO240621C000510002024-06-14 11:15AM EDT51.002.750.000.000.00---0.00%
TWLO240621C000520002024-06-05 10:03AM EDT52.004.990.000.000.00--00.00%
TWLO240621C000525002024-04-25 11:09AM EDT52.509.006.757.950.00-194259.57%
TWLO240621C000530002024-06-14 3:32PM EDT53.001.510.000.000.00-7500.00%
TWLO240621C000540002024-06-14 3:27PM EDT54.000.930.000.000.00-20600.00%
TWLO240621C000550002024-06-14 3:52PM EDT55.000.450.000.000.00-11803.13%
TWLO240621C000560002024-06-14 3:30PM EDT56.000.220.000.000.00-8406.25%
TWLO240621C000570002024-06-14 3:28PM EDT57.000.110.000.000.00-55012.50%
TWLO240621C000575002024-06-14 3:03PM EDT57.500.080.000.000.00-123012.50%
TWLO240621C000580002024-06-14 3:58PM EDT58.000.080.000.000.00-4,404012.50%
TWLO240621C000590002024-06-14 3:00PM EDT59.000.020.000.000.00-7025.00%
TWLO240621C000600002024-06-14 3:39PM EDT60.000.050.000.000.00-73025.00%
TWLO240621C000610002024-06-14 3:04PM EDT61.000.060.000.000.00-1025.00%
TWLO240621C000620002024-06-12 10:08AM EDT62.000.080.000.000.00-1025.00%
TWLO240621C000625002024-06-14 1:18PM EDT62.500.020.000.000.00-12025.00%
TWLO240621C000630002024-06-14 1:05PM EDT63.000.040.000.000.00-2025.00%
TWLO240621C000640002024-06-14 12:11PM EDT64.000.200.000.000.00-1025.00%
TWLO240621C000650002024-06-14 3:36PM EDT65.000.030.000.000.00-2050.00%
TWLO240621C000660002024-06-07 2:50PM EDT66.000.020.000.000.00-8050.00%
TWLO240621C000670002024-05-29 3:42PM EDT67.000.120.000.000.00-127050.00%
TWLO240621C000675002024-06-12 9:47AM EDT67.500.060.000.000.00-5050.00%
TWLO240621C000680002024-06-12 2:21PM EDT68.000.040.000.000.00-1050.00%
TWLO240621C000690002024-05-28 2:37PM EDT69.000.200.000.000.00-16050.00%
TWLO240621C000700002024-06-14 10:17AM EDT70.000.040.000.000.00-1050.00%
TWLO240621C000720002024-05-22 2:23PM EDT72.000.070.000.000.00--050.00%
TWLO240621C000725002024-05-20 11:02AM EDT72.500.110.000.000.00-3050.00%
TWLO240621C000750002024-06-13 12:29PM EDT75.000.010.000.000.00-5050.00%
TWLO240621C000800002024-06-14 11:45AM EDT80.000.010.000.000.00-85050.00%
TWLO240621C000850002024-06-14 11:27AM EDT85.000.020.000.000.00-413050.00%
TWLO240621C000900002024-06-03 10:21AM EDT90.000.030.000.000.00-20050.00%
TWLO240621C000950002024-05-06 3:45PM EDT95.000.140.000.240.00-221,421227.34%
TWLO240621C001000002024-06-06 11:04AM EDT100.000.010.000.000.00-1050.00%
TWLO240621C001050002024-05-14 12:20PM EDT105.000.020.000.190.00-60245251.56%
TWLO240621C001100002024-03-28 9:55AM EDT110.000.070.010.200.00-10260269.53%
TWLO240621C001150002024-04-01 9:31AM EDT115.000.060.000.290.00-10366296.09%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240621P000300002024-05-23 2:54PM EDT30.000.010.000.000.00-10050.00%
TWLO240621P000350002024-06-14 1:50PM EDT35.000.030.000.000.00-2050.00%
TWLO240621P000400002024-06-14 3:34PM EDT40.000.130.000.000.00-1050.00%
TWLO240621P000450002024-06-14 1:50PM EDT45.000.060.000.000.00-3050.00%
TWLO240621P000500002024-06-14 3:34PM EDT50.000.070.000.000.00-115012.50%
TWLO240621P000510002024-06-14 2:24PM EDT51.000.120.000.000.00-18012.50%
TWLO240621P000520002024-06-14 3:26PM EDT52.000.160.000.000.00-36012.50%
TWLO240621P000525002024-06-14 3:33PM EDT52.500.220.000.000.00-16706.25%
TWLO240621P000530002024-06-14 3:59PM EDT53.000.320.000.000.00-1,55306.25%
TWLO240621P000540002024-06-14 3:45PM EDT54.000.720.000.000.00-6801.56%
TWLO240621P000550002024-06-14 3:54PM EDT55.001.240.000.000.00-34300.00%
TWLO240621P000560002024-06-14 3:59PM EDT56.002.040.000.000.00-7900.00%
TWLO240621P000570002024-06-14 11:06AM EDT57.003.260.000.000.00-2600.00%
TWLO240621P000575002024-06-14 3:08PM EDT57.503.300.000.000.00-13000.00%
TWLO240621P000580002024-06-14 3:06PM EDT58.004.000.000.000.00-900.00%
TWLO240621P000590002024-06-14 3:24PM EDT59.004.810.000.000.00-5100.00%
TWLO240621P000600002024-06-14 3:50PM EDT60.005.800.000.000.00-1800.00%
TWLO240621P000610002024-06-07 12:01PM EDT61.003.980.000.000.00-1400.00%
TWLO240621P000620002024-06-12 3:23PM EDT62.005.180.000.000.00-400.00%
TWLO240621P000625002024-06-14 3:43PM EDT62.508.300.000.000.00-600.00%
TWLO240621P000630002024-06-10 2:55PM EDT63.004.990.000.000.00-2300.00%
TWLO240621P000640002024-05-22 2:49PM EDT64.004.490.000.000.00--00.00%
TWLO240621P000650002024-06-14 3:59PM EDT65.0010.750.000.000.00-100.00%
TWLO240621P000660002024-05-30 2:35PM EDT66.008.450.000.000.00-1000.00%
TWLO240621P000670002024-06-10 12:23PM EDT67.009.400.000.000.00--00.00%
TWLO240621P000675002024-06-13 10:39AM EDT67.5010.900.000.000.00-200.00%
TWLO240621P000680002024-05-23 1:11PM EDT68.008.340.000.000.00--00.00%
TWLO240621P000690002024-06-10 12:23PM EDT69.0011.400.000.000.00-500.00%
TWLO240621P000700002024-05-23 12:47PM EDT70.0010.200.000.000.00-3800.00%
TWLO240621P000725002024-06-11 11:06AM EDT72.5015.250.000.000.00--00.00%
TWLO240621P000730002024-06-10 9:38AM EDT73.0015.400.000.000.00--00.00%
TWLO240621P000750002024-05-09 11:46AM EDT75.0015.5017.8518.200.00-1000.00%
TWLO240621P000800002024-05-08 3:09PM EDT80.0021.6022.8024.050.00-10600.00%
TWLO240621P000850002024-02-16 12:49PM EDT85.0025.7624.7526.850.00-2890.00%
TWLO240621P000900002024-06-04 10:58AM EDT90.0032.800.000.000.00-100.00%
TWLO240621P000950002023-12-18 1:04PM EDT95.0020.8322.8523.850.00-120.00%
TWLO240621P001000002023-10-12 11:35AM EDT100.0043.3040.7041.700.00-100.00%
TWLO240621P001050002024-02-12 2:23PM EDT105.0033.7042.1543.850.00--00.00%