Singapore markets closed

Twilio Inc. (TWLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.56+0.20 (+0.41%)
At close: 01:00PM EST
47.01 -1.55 (-3.19%)
Pre-market: 06:47AM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO221202C000300002022-11-07 10:00AM EST30.0013.750.000.000.00--10.00%
TWLO221202C000310002022-11-23 11:11AM EST31.0016.400.000.000.00--10.00%
TWLO221202C000320002022-11-23 10:22AM EST32.0015.000.000.000.00-110.00%
TWLO221202C000330002022-11-23 9:42AM EST33.0012.750.000.000.00-220.00%
TWLO221202C000350002022-11-23 12:46PM EST35.0012.200.000.000.00--30.00%
TWLO221202C000360002022-11-25 10:07AM EST36.0012.000.000.000.00-140.00%
TWLO221202C000365002022-11-23 9:33AM EST36.509.550.000.000.00--10.00%
TWLO221202C000370002022-11-23 10:26AM EST37.0010.200.000.000.00-110.00%
TWLO221202C000380002022-11-21 10:30AM EST38.008.750.000.000.00--10.00%
TWLO221202C000390002022-11-25 12:13PM EST39.009.800.000.000.00-120.00%
TWLO221202C000400002022-11-22 1:46PM EST40.006.500.000.000.00-11150.00%
TWLO221202C000405002022-11-23 10:02AM EST40.506.200.000.000.00--10.00%
TWLO221202C000410002022-11-23 9:45AM EST41.005.250.000.000.00-130.00%
TWLO221202C000420002022-11-22 9:54AM EST42.003.750.000.000.00-802820.00%
TWLO221202C000430002022-11-25 11:59AM EST43.005.900.000.000.00-5160.00%
TWLO221202C000440002022-11-23 2:50PM EST44.004.540.000.000.00-10200.00%
TWLO221202C000445002022-11-22 1:08PM EST44.502.810.000.000.00--50.00%
TWLO221202C000450002022-11-25 12:51PM EST45.004.070.000.000.00-412860.00%
TWLO221202C000455002022-11-23 2:54PM EST45.503.580.000.000.00--160.00%
TWLO221202C000460002022-11-25 9:30AM EST46.002.560.000.000.00-1400.00%
TWLO221202C000465002022-11-25 11:40AM EST46.502.870.000.000.00-300.00%
TWLO221202C000470002022-11-25 12:59PM EST47.002.540.000.000.00-9680.00%
TWLO221202C000475002022-11-25 11:41AM EST47.502.220.000.000.00-24850.00%
TWLO221202C000480002022-11-25 12:51PM EST48.001.960.000.000.00-951530.00%
TWLO221202C000485002022-11-25 12:58PM EST48.501.650.000.000.00-771260.00%
TWLO221202C000490002022-11-25 12:45PM EST49.001.440.000.000.00-711273.13%
TWLO221202C000495002022-11-25 12:28PM EST49.501.200.000.000.00-781126.25%
TWLO221202C000500002022-11-25 12:53PM EST50.001.040.000.000.00-1433866.25%
TWLO221202C000510002022-11-25 12:55PM EST51.000.740.000.000.00-3718212.50%
TWLO221202C000520002022-11-25 12:53PM EST52.000.510.000.000.00-6819212.50%
TWLO221202C000530002022-11-25 12:53PM EST53.000.320.000.000.00-3113025.00%
TWLO221202C000540002022-11-25 12:25PM EST54.000.210.000.000.00-1245825.00%
TWLO221202C000550002022-11-25 12:59PM EST55.000.150.000.000.00-71025.00%
TWLO221202C000560002022-11-25 12:41PM EST56.000.110.000.000.00-814525.00%
TWLO221202C000570002022-11-25 12:31PM EST57.000.070.000.000.00-5026025.00%
TWLO221202C000580002022-11-25 12:55PM EST58.000.070.000.000.00-203225.00%
TWLO221202C000590002022-11-25 11:44AM EST59.000.050.000.000.00-19650.00%
TWLO221202C000600002022-11-25 12:53PM EST60.000.040.000.000.00-5236450.00%
TWLO221202C000610002022-11-25 11:18AM EST61.000.050.000.000.00-102650.00%
TWLO221202C000620002022-11-21 9:30AM EST62.000.140.000.000.00-23550.00%
TWLO221202C000630002022-11-23 2:31PM EST63.000.030.000.000.00-51550.00%
TWLO221202C000640002022-11-17 1:18PM EST64.000.220.000.000.00-21350.00%
TWLO221202C000650002022-11-23 3:41PM EST65.000.030.000.000.00-121850.00%
TWLO221202C000660002022-10-26 11:42AM EST66.0013.940.020.030.00-10112.50%
TWLO221202C000670002022-11-03 2:32PM EST67.006.760.000.000.00--050.00%
TWLO221202C000680002022-11-14 9:44AM EST68.000.200.000.000.00-1250.00%
TWLO221202C000690002022-11-18 12:53PM EST69.000.070.000.000.00-509050.00%
TWLO221202C000700002022-11-15 3:46PM EST70.000.170.000.000.00-964050.00%
TWLO221202C000710002022-11-04 8:31AM EST71.000.300.000.000.00-102250.00%
TWLO221202C000720002022-11-25 10:22AM EST72.000.020.000.000.00-265750.00%
TWLO221202C000730002022-11-25 10:05AM EST73.000.020.000.000.00-252650.00%
TWLO221202C000740002022-11-23 9:40AM EST74.000.020.000.000.00-12250.00%
TWLO221202C000750002022-11-22 10:47AM EST75.000.010.000.000.00-15550.00%
TWLO221202C000760002022-11-18 10:22AM EST76.000.060.000.000.00-13950.00%
TWLO221202C000770002022-11-23 1:53PM EST77.000.020.000.000.00-106550.00%
TWLO221202C000780002022-11-10 9:30AM EST78.000.140.000.000.00-13950.00%
TWLO221202C000790002022-11-23 2:27PM EST79.000.020.000.000.00-203750.00%
TWLO221202C000800002022-11-17 9:44AM EST80.000.030.000.000.00-113350.00%
TWLO221202C000810002022-11-02 11:23AM EST81.003.150.000.000.00-171950.00%
TWLO221202C000820002022-11-10 1:12PM EST82.000.040.000.000.00-1950.00%
TWLO221202C000830002022-11-01 12:26PM EST83.004.450.000.000.00-14250.00%
TWLO221202C000840002022-11-02 1:49PM EST84.002.560.000.000.00-63012550.00%
TWLO221202C000850002022-11-21 3:46PM EST85.000.010.000.000.00-1046950.00%
TWLO221202C000860002022-11-07 11:43AM EST86.000.060.000.000.00--1050.00%
TWLO221202C000870002022-11-07 2:24PM EST87.000.180.000.000.00-2550.00%
TWLO221202C000900002022-11-21 10:43AM EST90.000.020.000.000.00-12650.00%
TWLO221202C000950002022-11-10 11:11AM EST95.000.020.000.000.00-12350.00%
TWLO221202C001000002022-11-15 12:09PM EST100.000.050.000.000.00-6623150.00%
TWLO221202C001050002022-11-16 3:47PM EST105.000.010.000.000.00-854850.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO221202P000310002022-11-17 10:42AM EST31.000.010.000.000.00-21021150.00%
TWLO221202P000320002022-11-18 2:03PM EST32.000.030.000.000.00-254050.00%
TWLO221202P000330002022-11-22 11:17AM EST33.000.020.000.000.00-104450.00%
TWLO221202P000340002022-11-23 3:20PM EST34.000.010.000.000.00-1350.00%
TWLO221202P000350002022-11-21 10:09AM EST35.000.050.000.000.00-11650.00%
TWLO221202P000360002022-11-21 11:51AM EST36.000.090.000.000.00-6050.00%
TWLO221202P000370002022-11-22 3:04PM EST37.000.080.000.000.00-141450.00%
TWLO221202P000375002022-11-25 12:48PM EST37.500.020.000.000.00-64050.00%
TWLO221202P000380002022-11-23 11:48AM EST38.000.060.000.000.00-26650.00%
TWLO221202P000390002022-11-25 9:32AM EST39.000.050.000.000.00-327650.00%
TWLO221202P000395002022-11-25 11:21AM EST39.500.050.000.000.00-101150.00%
TWLO221202P000400002022-11-25 12:26PM EST40.000.050.000.000.00-3722550.00%
TWLO221202P000405002022-11-23 9:46AM EST40.500.260.000.000.00--250.00%
TWLO221202P000410002022-11-25 11:03AM EST41.000.100.000.000.00-38141825.00%
TWLO221202P000415002022-11-23 1:44PM EST41.500.240.000.000.00--2025.00%
TWLO221202P000420002022-11-25 12:46PM EST42.000.110.000.000.00-379225.00%
TWLO221202P000425002022-11-25 12:51PM EST42.500.140.000.000.00-252525.00%
TWLO221202P000430002022-11-25 12:09PM EST43.000.190.000.000.00-44025.00%
TWLO221202P000435002022-11-25 12:51PM EST43.500.200.000.000.00-423325.00%
TWLO221202P000440002022-11-25 12:21PM EST44.000.260.000.000.00-136325.00%
TWLO221202P000445002022-11-25 12:27PM EST44.500.320.000.000.00-213425.00%
TWLO221202P000450002022-11-25 12:07PM EST45.000.440.000.000.00-2155512.50%
TWLO221202P000455002022-11-25 12:27PM EST45.500.480.000.000.00-303812.50%
TWLO221202P000460002022-11-25 12:42PM EST46.000.610.000.000.00-249812.50%
TWLO221202P000465002022-11-25 12:59PM EST46.500.710.000.000.00-142112.50%
TWLO221202P000470002022-11-25 12:51PM EST47.000.880.000.000.00-2103596.25%
TWLO221202P000475002022-11-25 11:45AM EST47.501.120.000.000.00-5316.25%
TWLO221202P000480002022-11-25 12:46PM EST48.001.230.000.000.00-26613.13%
TWLO221202P000485002022-11-25 12:57PM EST48.501.470.000.000.00-40440.39%
TWLO221202P000490002022-11-25 12:39PM EST49.001.780.000.000.00-20610.00%
TWLO221202P000495002022-11-25 11:58AM EST49.502.010.000.000.00-12150.00%
TWLO221202P000500002022-11-25 12:42PM EST50.002.340.000.000.00-1400.00%
TWLO221202P000510002022-11-25 11:56AM EST51.003.040.000.000.00-12370.00%
TWLO221202P000520002022-11-25 9:46AM EST52.004.500.000.000.00-3350.00%
TWLO221202P000530002022-11-23 10:51AM EST53.006.040.000.000.00-670.00%
TWLO221202P000540002022-11-22 10:24AM EST54.008.320.000.000.00-1120.00%
TWLO221202P000550002022-11-22 10:15AM EST55.009.400.000.000.00-1500.00%
TWLO221202P000560002022-11-25 12:18PM EST56.007.650.000.000.00-9180.00%
TWLO221202P000570002022-11-23 11:18AM EST57.009.700.000.000.00-1100.00%
TWLO221202P000580002022-11-21 9:30AM EST58.0010.300.000.000.00-190.00%
TWLO221202P000590002022-11-15 10:16AM EST59.005.150.000.000.00-4100.00%
TWLO221202P000600002022-11-21 1:18PM EST60.0014.100.000.000.00-11640.00%
TWLO221202P000610002022-11-23 10:10AM EST61.0014.450.000.000.00-110.00%
TWLO221202P000620002022-11-03 9:33AM EST62.004.750.000.000.00-110.00%
TWLO221202P000630002022-11-07 2:24PM EST63.0017.320.000.000.00-2110.00%
TWLO221202P000640002022-11-11 10:48AM EST64.0010.950.000.000.00-120.00%
TWLO221202P000650002022-11-23 9:46AM EST65.0018.850.000.000.00-2140.00%
TWLO221202P000660002022-11-08 9:38AM EST66.0020.670.000.000.00-320.00%
TWLO221202P000670002022-11-04 8:35AM EST67.0020.200.000.000.00-150.00%
TWLO221202P000680002022-11-17 10:02AM EST68.0018.440.000.000.00-1160.00%
TWLO221202P000690002022-11-17 2:15PM EST69.0018.290.000.000.00-690.00%
TWLO221202P000700002022-11-21 9:53AM EST70.0023.200.000.000.00-16170.00%
TWLO221202P000710002022-11-22 2:44PM EST71.0025.330.000.000.00-90400.00%
TWLO221202P000720002022-11-07 10:58AM EST72.0027.000.000.000.00-100.00%
TWLO221202P000730002022-11-07 2:24PM EST73.0027.150.000.000.00-2200.00%
TWLO221202P000740002022-11-02 12:43PM EST74.009.600.000.000.00-1000.00%
TWLO221202P000750002022-11-15 9:46AM EST75.0019.600.000.000.00-1130.00%
TWLO221202P000760002022-11-02 12:39PM EST76.0011.000.000.000.00-2500.00%
TWLO221202P000770002022-11-04 2:24PM EST77.0035.140.000.000.00-200.00%
TWLO221202P000780002022-11-04 2:26PM EST78.0036.180.000.000.00-320.00%
TWLO221202P000800002022-11-04 11:42AM EST80.0037.970.000.000.00-500.00%
TWLO221202P000810002022-10-27 9:31AM EST81.0010.4532.0532.600.00--0224.61%
TWLO221202P000850002022-10-18 8:32AM EST85.0016.2834.5035.150.00--00.00%
TWLO221202P000860002022-11-04 10:28AM EST86.0044.150.000.000.00-100.00%
TWLO221202P000900002022-11-23 10:31AM EST90.0042.950.000.000.00--00.00%