Singapore Markets open in 4 hrs 49 mins

Twilio Inc. (TWLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.38-5.38 (-6.21%)
At close: 03:59PM EDT
81.70 +0.32 (+0.40%)
After hours: 04:10PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO220819C000400002022-08-11 11:03AM EDT40.0048.4544.9045.70+6.30+14.95%210839.65%
TWLO220819C000450002022-08-08 10:17AM EDT45.0046.2039.9540.700.00--7731.74%
TWLO220819C000500002022-08-05 1:11PM EDT50.0036.0034.9535.700.00--31633.79%
TWLO220819C000550002022-08-10 12:21PM EDT55.0032.6529.9530.70+2.30+7.58%15544.82%
TWLO220819C000600002022-08-10 1:44PM EDT60.0027.0424.9525.65-10.91-28.75%271346461.13%
TWLO220819C000650002022-08-01 10:35AM EDT65.0023.1420.1520.600.00--15387.21%
TWLO220819C000670002022-08-10 10:01AM EDT67.0020.8518.2018.70+20.85--1360.40%
TWLO220819C000700002022-08-10 9:51AM EDT70.0017.7315.1015.75-0.16-0.89%147314.36%
TWLO220819C000710002022-08-09 11:15AM EDT71.0011.8014.3514.850.00-14306.79%
TWLO220819C000720002022-08-01 1:46PM EDT72.0016.5513.3513.900.00--38292.77%
TWLO220819C000730002022-08-10 9:45AM EDT73.0014.0012.5012.80+4.75+51.35%119278.71%
TWLO220819C000740002022-08-10 10:17AM EDT74.0015.0511.5011.85+6.65+79.17%124264.55%
TWLO220819C000750002022-08-11 9:50AM EDT75.0014.4510.6011.00+6.65+85.26%248254.10%
TWLO220819C000760002022-08-10 11:46AM EDT76.0012.659.8010.05+5.45+75.69%623243.26%
TWLO220819C000770002022-08-11 1:03PM EDT77.008.808.959.20+2.45+38.58%127233.01%
TWLO220819C000780002022-08-10 11:26AM EDT78.0011.008.158.40+5.40+96.43%433224.12%
TWLO220819C000790002022-08-11 9:54AM EDT79.0010.807.357.60+2.02+23.01%181214.65%
TWLO220819C000800002022-08-11 2:15PM EDT80.006.306.556.80+1.63+34.90%74765204.59%
TWLO220819C000810002022-08-11 1:02PM EDT81.005.805.856.05+1.80+45.00%7147196.39%
TWLO220819C000820002022-08-11 12:43PM EDT82.005.105.155.35+1.35+36.00%3118188.28%
TWLO220819C000830002022-08-11 1:01PM EDT83.004.554.504.75+1.40+44.44%4206181.84%
TWLO220819C000840002022-08-11 12:30PM EDT84.004.033.954.10+1.14+39.45%2127175.15%
TWLO220819C000850002022-08-11 2:25PM EDT85.003.553.403.60+1.18+49.79%90695170.02%
TWLO220819C000860002022-08-11 2:22PM EDT86.002.962.963.10+0.88+42.31%65183165.58%
TWLO220819C000865002022-08-11 2:16PM EDT86.502.692.682.88+0.69+34.50%1062162.40%
TWLO220819C000870002022-08-11 2:07PM EDT87.002.502.512.66+0.63+33.69%19206160.84%
TWLO220819C000875002022-08-11 2:25PM EDT87.502.402.332.43+0.63+35.59%52805158.59%
TWLO220819C000880002022-08-11 2:21PM EDT88.002.092.142.24+0.62+42.18%196224156.64%
TWLO220819C000890002022-08-11 1:56PM EDT89.001.991.801.90+0.55+38.19%53166153.22%
TWLO220819C000900002022-08-11 2:38PM EDT90.001.551.531.62+0.31+25.00%471976151.07%
TWLO220819C000910002022-08-11 2:24PM EDT91.001.261.251.38+0.16+14.55%201221148.34%
TWLO220819C000920002022-08-11 2:16PM EDT92.001.001.041.15+0.10+11.11%132215146.09%
TWLO220819C000930002022-08-11 12:42PM EDT93.000.900.870.96+0.12+15.38%70298144.53%
TWLO220819C000940002022-08-11 1:41PM EDT94.000.790.710.79+0.11+16.18%54200142.48%
TWLO220819C000950002022-08-11 2:33PM EDT95.000.590.580.65-0.05-7.81%1,8491,927141.02%
TWLO220819C000960002022-08-11 2:24PM EDT96.000.500.480.520.00-85370139.45%
TWLO220819C000970002022-08-11 11:48AM EDT97.000.560.390.44+0.12+27.27%26277138.87%
TWLO220819C000980002022-08-11 11:31AM EDT98.000.580.320.37+0.19+48.72%31504138.67%
TWLO220819C000990002022-08-11 1:52PM EDT99.000.330.260.31-0.01-2.94%23147138.28%
TWLO220819C001000002022-08-11 2:38PM EDT100.000.230.210.26-0.08-25.81%2602,226138.09%
TWLO220819C001010002022-08-11 12:45PM EDT101.000.210.170.20+0.21-653136.72%
TWLO220819C001020002022-08-11 10:32AM EDT102.000.450.150.18+0.45-112138.67%
TWLO220819C001030002022-08-11 10:17AM EDT103.000.430.130.15+0.43-13139.45%
TWLO220819C001040002022-08-11 10:21AM EDT104.000.370.090.12+0.37-154137.50%
TWLO220819C001050002022-08-11 2:25PM EDT105.000.090.080.10-0.06-40.00%9101,281138.28%
TWLO220819C001060002022-08-11 11:47AM EDT106.000.120.070.08+0.12-210138.67%
TWLO220819C001070002022-08-11 12:38PM EDT107.000.080.060.07+0.08-90139.84%
TWLO220819C001080002022-08-11 1:00PM EDT108.000.050.050.06+0.05-6643140.63%
TWLO220819C001090002022-08-11 12:51PM EDT109.000.050.030.05+0.05-461138.28%
TWLO220819C001100002022-08-11 1:35PM EDT110.000.040.030.05-0.03-42.86%171,078142.19%
TWLO220819C001110002022-08-11 10:27AM EDT111.000.100.020.04+0.10-42140.63%
TWLO220819C001140002022-08-11 12:09PM EDT114.000.020.010.03+0.02-1-143.75%
TWLO220819C001150002022-08-11 12:42PM EDT115.000.030.010.03-0.02-40.00%101,151148.44%
TWLO220819C001170002022-08-11 10:35AM EDT117.000.040.000.06+0.04-12-160.94%
TWLO220819C001200002022-08-11 10:49AM EDT120.000.010.000.03-0.03-75.00%55808159.38%
TWLO220819C001250002022-08-10 3:44PM EDT125.000.030.000.07-0.01-25.00%60788189.06%
TWLO220819C001300002022-08-10 3:49PM EDT130.000.020.000.030.00-30283187.50%
TWLO220819C001350002022-08-08 12:56PM EDT135.000.040.000.020.00-24391193.75%
TWLO220819C001400002022-08-08 12:56PM EDT140.000.020.000.050.00-3881223.44%
TWLO220819C001450002022-08-11 10:07AM EDT145.000.050.000.03+0.04+400.00%2166225.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO220819P000400002022-08-09 3:31PM EDT40.000.010.010.020.00-105864287.50%
TWLO220819P000450002022-08-05 1:16PM EDT45.000.020.010.030.00--63250.00%
TWLO220819P000500002022-08-08 3:14PM EDT50.000.020.000.030.00-1103203.13%
TWLO220819P000550002022-08-11 1:54PM EDT55.000.010.010.030.00-4697171.88%
TWLO220819P000600002022-08-10 1:38PM EDT60.000.020.010.03-0.03-60.00%23592137.50%
TWLO220819P000640002022-08-10 10:14AM EDT64.000.050.030.04+0.05--1118.75%
TWLO220819P000650002022-08-11 2:30PM EDT65.000.050.040.05-0.10-66.67%15711116.41%
TWLO220819P000670002022-08-11 11:19AM EDT67.000.050.060.07+0.05-150108.20%
TWLO220819P000680002022-08-11 10:01AM EDT68.000.050.080.09+0.05-150105.86%
TWLO220819P000700002022-08-11 12:23PM EDT70.000.140.130.14-0.31-68.89%180899.61%
TWLO220819P000710002022-08-11 12:30PM EDT71.000.170.170.18-0.41-70.69%23497.07%
TWLO220819P000720002022-08-11 12:16PM EDT72.000.220.210.23-0.46-67.65%249093.95%
TWLO220819P000730002022-08-11 1:52PM EDT73.000.220.250.29-0.72-76.60%2596590.23%
TWLO220819P000740002022-08-11 10:10AM EDT74.000.130.320.37-0.92-87.62%416987.30%
TWLO220819P000750002022-08-11 1:54PM EDT75.000.380.420.46-0.90-70.31%14673584.57%
TWLO220819P000760002022-08-11 2:05PM EDT76.000.570.520.57-1.11-66.07%3417380.86%
TWLO220819P000770002022-08-11 2:23PM EDT77.000.740.660.75-1.16-61.05%4522778.52%
TWLO220819P000780002022-08-11 2:15PM EDT78.000.900.800.88-1.27-58.53%26723473.34%
TWLO220819P000790002022-08-11 2:10PM EDT79.001.101.011.10-1.45-56.86%70031469.82%
TWLO220819P000800002022-08-11 2:24PM EDT80.001.321.231.33-1.68-56.00%16289564.75%
TWLO220819P000810002022-08-11 2:01PM EDT81.001.481.501.60-2.17-59.45%13714758.98%
TWLO220819P000820002022-08-11 2:24PM EDT82.001.931.811.93-2.06-51.63%6542852.05%
TWLO220819P000830002022-08-11 2:25PM EDT83.002.292.172.30-2.22-49.22%1546744.87%
TWLO220819P000840002022-08-11 2:24PM EDT84.002.742.592.70-2.50-47.71%17613125.59%
TWLO220819P000850002022-08-11 2:37PM EDT85.003.143.053.20-2.75-46.69%1796780.00%
TWLO220819P000860002022-08-11 11:53AM EDT86.003.353.603.70-2.53-43.03%821070.00%
TWLO220819P000865002022-08-11 1:03PM EDT86.504.003.803.95-3.12-43.82%91090.00%
TWLO220819P000870002022-08-11 1:45PM EDT87.004.004.104.30-3.32-45.36%232540.00%
TWLO220819P000875002022-08-11 12:50PM EDT87.504.554.404.55-2.73-37.50%1381080.00%
TWLO220819P000880002022-08-11 1:15PM EDT88.004.704.704.90-0.39-7.66%281480.00%
TWLO220819P000890002022-08-11 12:15PM EDT89.005.705.305.75-3.00-34.48%626550.00%
TWLO220819P000900002022-08-11 1:02PM EDT90.006.256.106.25-3.22-34.00%557730.00%
TWLO220819P000910002022-08-11 1:02PM EDT91.007.006.807.05+0.45+6.87%102360.00%
TWLO220819P000920002022-08-11 10:18AM EDT92.004.457.607.80-2.70-37.76%7760.00%
TWLO220819P000930002022-08-11 12:36PM EDT93.008.258.358.65+0.40+5.10%141610.00%
TWLO220819P000940002022-08-11 12:39PM EDT94.009.359.259.50-0.72-7.15%71780.00%
TWLO220819P000950002022-08-11 9:44AM EDT95.008.0010.1010.45-6.25-43.86%24320.00%
TWLO220819P000960002022-08-10 9:56AM EDT96.009.4510.9011.30-1.65-14.86%12380.00%
TWLO220819P000970002022-08-11 11:56AM EDT97.0011.6011.8512.35-3.95-25.40%35220.00%
TWLO220819P000980002022-08-09 10:32AM EDT98.0015.6512.8513.150.00-2430.00%
TWLO220819P000990002022-08-05 9:31AM EDT99.0016.9013.7514.050.00--130.00%
TWLO220819P001000002022-08-11 1:02PM EDT100.0014.9114.6015.05-3.29-18.08%172150.00%
TWLO220819P001010002022-08-10 10:38AM EDT101.0013.5815.7016.00+13.58--30.00%
TWLO220819P001050002022-08-11 12:25PM EDT105.0020.3019.5519.90-3.47-14.60%52740.00%
TWLO220819P001060002022-08-11 9:49AM EDT106.0017.3520.5521.00+17.35-100.00%
TWLO220819P001080002022-08-10 9:55AM EDT108.0020.7522.4522.90+20.75--10.00%
TWLO220819P001100002022-08-11 10:43AM EDT110.0021.1724.4524.95-7.54-26.26%51180.00%
TWLO220819P001150002022-08-11 12:25PM EDT115.0030.1829.4530.20-2.81-8.52%4730.00%
TWLO220819P001200002022-08-09 10:23AM EDT120.0037.5534.4035.050.00-110.00%
TWLO220819P001250002022-08-08 9:47AM EDT125.0034.5539.3540.000.00-1100.00%
TWLO220819P001300002022-08-05 9:56AM EDT130.0048.0544.4045.000.00-400.00%
TWLO220819P001350002022-07-08 11:47AM EDT135.0041.1538.1538.600.00--30.00%
TWLO220819P001400002022-08-08 2:32PM EDT140.0053.2554.3555.050.00--00.00%
TWLO220819P001450002022-08-05 3:51PM EDT145.0060.6059.3060.000.00--00.00%