Singapore markets close in 6 hours 34 minutes

Twilio Inc. (TWLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.23-0.17 (-0.28%)
At close: 04:00PM EST
59.54 -0.69 (-1.15%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240308C000400002024-02-26 2:04PM EST40.0018.4518.2021.600.00-54367.19%
TWLO240308C000490002024-02-28 11:06AM EST49.0010.709.7512.850.00-11105.08%
TWLO240308C000520002024-02-23 11:24AM EST52.004.986.759.550.00-11180.57%
TWLO240308C000540002024-02-22 11:53AM EST54.003.454.807.650.00-22157.03%
TWLO240308C000550002024-03-04 3:56PM EST55.005.424.156.70+2.32+74.84%28167.97%
TWLO240308C000560002024-03-01 3:31PM EST56.004.103.555.500.00-233965.53%
TWLO240308C000570002024-03-04 10:23AM EST57.002.663.204.50-1.14-30.00%245973.14%
TWLO240308C000580002024-03-04 2:36PM EST58.002.661.643.20-0.39-12.79%4280576.07%
TWLO240308C000590002024-03-04 3:51PM EST59.002.252.272.58-0.18-7.41%31979969.92%
TWLO240308C000600002024-03-04 3:58PM EST60.001.811.761.89-0.08-4.23%9462,50168.02%
TWLO240308C000610002024-03-04 3:59PM EST61.001.401.201.42-0.03-2.10%3111,81065.82%
TWLO240308C000620002024-03-04 3:59PM EST62.001.030.941.07-0.05-4.63%3911,67368.56%
TWLO240308C000630002024-03-04 3:59PM EST63.000.760.690.920.00-17841572.85%
TWLO240308C000640002024-03-04 3:59PM EST64.000.540.500.620.00-12848272.17%
TWLO240308C000650002024-03-04 3:58PM EST65.000.380.260.41-0.03-7.32%12272868.75%
TWLO240308C000660002024-03-04 3:32PM EST66.000.230.110.40-0.10-30.30%5815271.68%
TWLO240308C000670002024-03-04 1:20PM EST67.000.140.080.29-0.06-30.00%664373.44%
TWLO240308C000680002024-03-04 3:32PM EST68.000.120.060.20-0.06-33.33%1006574.61%
TWLO240308C000690002024-03-04 10:12AM EST69.000.060.050.80-0.01-14.29%329109.38%
TWLO240308C000700002024-03-04 3:27PM EST70.000.070.040.11-0.01-12.50%5220179.30%
TWLO240308C000710002024-03-01 1:22PM EST71.000.080.030.290.00-14198.83%
TWLO240308C000720002024-03-04 3:59PM EST72.000.070.050.26+0.01+16.67%691104.49%
TWLO240308C000730002024-03-04 3:50PM EST73.000.040.030.060.00-612089.06%
TWLO240308C000740002024-03-04 3:58PM EST74.000.030.000.04-0.26-89.66%423884.38%
TWLO240308C000750002024-03-04 3:50PM EST75.000.030.010.06-0.03-50.00%114396.09%
TWLO240308C000760002024-02-14 10:06AM EST76.002.850.000.940.00-46164.06%
TWLO240308C000770002024-02-16 9:30AM EST77.000.120.000.300.00-119133.40%
TWLO240308C000780002024-02-15 9:30AM EST78.000.010.001.070.00-27183.01%
TWLO240308C000790002024-02-27 10:49AM EST79.000.010.000.450.00-119155.86%
TWLO240308C000800002024-03-01 1:07PM EST80.000.010.000.820.00-181183.59%
TWLO240308C000810002024-02-28 9:34AM EST81.000.010.000.020.00-127106.25%
TWLO240308C000820002024-02-28 10:01AM EST82.000.010.000.020.00-132110.94%
TWLO240308C000830002024-02-09 12:58PM EST83.001.900.000.100.00--5139.06%
TWLO240308C000840002024-02-15 11:32AM EST84.000.180.000.520.00-29187.89%
TWLO240308C000850002024-03-04 1:00PM EST85.000.030.000.52+0.01+50.00%137192.97%
TWLO240308C000900002024-02-15 3:13PM EST90.000.010.001.000.00-954248.05%
TWLO240308C000950002024-03-04 10:23AM EST95.000.010.000.01-0.04-80.00%132146.88%
TWLO240308C001000002024-02-28 12:41PM EST100.000.010.000.010.00-11,722162.50%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240308P000400002024-02-21 2:27PM EST40.000.130.000.010.00-12137.50%
TWLO240308P000450002024-02-20 10:45AM EST45.000.180.000.110.00-11135.94%
TWLO240308P000480002024-03-04 3:30PM EST48.000.010.000.02-0.05-83.33%10187.50%
TWLO240308P000490002024-02-28 1:49PM EST49.000.070.000.810.00-3065152.93%
TWLO240308P000500002024-03-04 2:04PM EST50.000.030.010.050.00-2548184.38%
TWLO240308P000510002024-02-26 10:03AM EST51.000.220.020.550.00-415118.36%
TWLO240308P000520002024-03-04 3:58PM EST52.000.030.030.72-0.02-40.00%2286116.21%
TWLO240308P000530002024-03-04 12:24PM EST53.000.050.060.09-0.01-16.67%21071.48%
TWLO240308P000540002024-03-04 3:21PM EST54.000.130.090.22+0.02+18.18%1368073.63%
TWLO240308P000550002024-03-04 3:00PM EST55.000.200.100.25+0.06+42.86%2152,43066.02%
TWLO240308P000560002024-03-04 3:58PM EST56.000.330.250.39+0.08+32.00%23645767.38%
TWLO240308P000570002024-03-04 2:35PM EST57.000.500.470.56+0.09+21.95%29155967.48%
TWLO240308P000580002024-03-04 3:49PM EST58.000.800.740.88+0.14+21.21%2271,37168.75%
TWLO240308P000590002024-03-04 3:45PM EST59.001.111.021.50+0.12+12.12%15457372.66%
TWLO240308P000600002024-03-04 3:45PM EST60.001.591.491.99+0.13+8.90%39861573.83%
TWLO240308P000610002024-03-04 3:35PM EST61.002.122.042.18+0.16+8.16%17429267.09%
TWLO240308P000620002024-03-01 3:38PM EST62.002.582.003.750.00-6613172.75%
TWLO240308P000630002024-03-04 2:04PM EST63.003.882.904.00+0.63+19.38%122466.99%
TWLO240308P000640002024-03-04 12:18PM EST64.004.574.155.65+0.36+8.55%15799.90%
TWLO240308P000650002024-03-04 10:26AM EST65.005.334.256.05+0.63+13.40%62771.68%
TWLO240308P000660002024-02-20 3:46PM EST66.009.694.807.300.00-1473.63%
TWLO240308P000670002024-02-16 10:57AM EST67.008.016.308.850.00-28115.92%
TWLO240308P000680002024-02-23 3:23PM EST68.009.057.459.200.00-6074110.16%
TWLO240308P000690002024-02-16 3:15PM EST69.0011.107.4510.700.00-103599.80%
TWLO240308P000700002024-03-01 3:12PM EST70.009.508.4011.650.00-418102.54%
TWLO240308P000710002024-03-04 12:11PM EST71.0011.4610.0012.70-3.60-23.90%311136.72%
TWLO240308P000720002024-02-28 12:20PM EST72.0011.6110.7013.750.00-10134.77%
TWLO240308P000730002024-02-21 1:00PM EST73.0017.0011.4514.650.00-10125.78%
TWLO240308P000740002024-02-15 10:59AM EST74.0012.3612.4515.900.00--0144.73%
TWLO240308P000750002024-02-13 9:40AM EST75.008.7513.6015.700.00-11191.41%
TWLO240308P000770002024-02-16 2:26PM EST77.0018.3515.2518.350.00-51103.91%
TWLO240308P000790002024-02-20 10:08AM EST79.0021.5517.6520.700.00-10176.95%
TWLO240308P000800002024-02-14 10:28AM EST80.0011.1518.6021.700.00-30180.47%
TWLO240308P000810002024-02-06 3:48PM EST81.0013.2519.2022.800.00--0167.58%
TWLO240308P000830002024-02-06 3:48PM EST83.0015.0021.1024.450.00-20106.25%
TWLO240308P000850002024-02-23 10:43AM EST85.0028.5023.9526.350.00-10208.40%