Singapore markets open in 1 hour 58 minutes

Twilio Inc. (TWLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.02-0.51 (-0.95%)
At close: 04:00PM EDT
53.03 +0.01 (+0.02%)
After hours: 06:52PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240628C000500002024-06-17 11:07AM EDT50.003.853.103.450.00-5641.31%
TWLO240628C000510002024-06-18 9:36AM EDT51.002.702.182.63-0.40-12.90%2338.67%
TWLO240628C000530002024-06-18 11:04AM EDT53.001.111.051.10-0.64-36.57%143329.69%
TWLO240628C000540002024-06-18 2:41PM EDT54.000.640.620.67-0.38-37.25%2510029.44%
TWLO240628C000550002024-06-18 2:38PM EDT55.000.340.340.39-0.23-40.35%2429729.69%
TWLO240628C000560002024-06-18 3:27PM EDT56.000.210.180.23-0.12-36.36%144930.66%
TWLO240628C000570002024-06-18 3:06PM EDT57.000.100.100.14-0.12-54.55%365932.13%
TWLO240628C000580002024-06-18 10:21AM EDT58.000.100.050.09-0.04-28.57%35133.89%
TWLO240628C000590002024-06-18 12:58PM EDT59.000.050.000.27-0.04-44.44%16650.78%
TWLO240628C000600002024-06-18 2:44PM EDT60.000.070.020.260.00-57555.76%
TWLO240628C000610002024-06-17 9:30AM EDT61.000.070.020.260.00-16052.54%
TWLO240628C000620002024-06-18 1:37PM EDT62.000.040.000.05-0.03-42.86%514947.07%
TWLO240628C000630002024-06-17 10:22AM EDT63.000.040.000.230.00-42,51759.18%
TWLO240628C000640002024-06-17 1:22PM EDT64.000.070.000.220.00-34362.89%
TWLO240628C000650002024-06-17 1:43PM EDT65.000.060.000.130.00-61860.94%
TWLO240628C000660002024-06-07 2:48PM EDT66.000.090.000.200.00-193969.73%
TWLO240628C000670002024-06-07 2:49PM EDT67.000.050.000.190.00-81272.85%
TWLO240628C000680002024-06-07 2:48PM EDT68.000.060.000.190.00-81176.56%
TWLO240628C000690002024-06-11 11:22AM EDT69.000.050.000.190.00-11580.27%
TWLO240628C000700002024-06-14 9:30AM EDT70.000.020.000.190.00-12283.79%
TWLO240628C000750002024-05-14 9:47AM EDT75.000.160.010.190.00--3101.17%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240628P000480002024-06-13 2:15PM EDT48.000.050.030.320.00-5552.44%
TWLO240628P000490002024-06-18 2:26PM EDT49.000.100.080.11-0.02-16.67%3032.81%
TWLO240628P000500002024-06-18 2:29PM EDT50.000.190.150.18+0.02+11.76%363930.27%
TWLO240628P000510002024-06-18 12:54PM EDT51.000.340.280.34+0.03+9.68%632929.35%
TWLO240628P000520002024-06-18 3:35PM EDT52.000.550.540.57+0.15+37.50%899727.44%
TWLO240628P000530002024-06-18 3:45PM EDT53.000.940.930.99+0.23+32.39%3011527.25%
TWLO240628P000540002024-06-18 3:45PM EDT54.001.501.501.59+0.33+28.21%413427.69%
TWLO240628P000550002024-06-18 1:12PM EDT55.002.552.212.41+0.97+61.39%1022,20931.06%
TWLO240628P000560002024-06-18 10:27AM EDT56.002.892.933.25+0.42+17.00%127532.42%
TWLO240628P000570002024-06-17 10:28AM EDT57.003.403.854.300.00-212041.21%
TWLO240628P000580002024-06-13 3:49PM EDT58.002.674.905.200.00-171,30242.38%
TWLO240628P000590002024-06-17 10:26AM EDT59.005.255.756.150.00-1344.92%
TWLO240628P000600002024-06-17 11:51AM EDT60.006.196.508.050.00-6257.72%
TWLO240628P000610002024-06-06 12:13PM EDT61.004.167.708.100.00-1150.88%
TWLO240628P000620002024-06-06 1:25PM EDT62.004.608.809.200.00-1063.38%
TWLO240628P000640002024-06-18 10:21AM EDT64.0010.6310.7511.15+3.88+57.48%31568.75%
TWLO240628P000650002024-06-18 10:21AM EDT65.0011.5811.7512.25+0.38+3.39%2051.56%
TWLO240628P000670002024-05-10 3:45PM EDT67.007.289.4510.400.00--00.00%
TWLO240628P000680002024-06-18 10:20AM EDT68.0014.6514.8016.20+4.35+42.23%10110.16%
TWLO240628P000690002024-05-30 1:26PM EDT69.0011.4015.2016.450.00-11111.72%