Singapore markets closed

Twilio Inc. (TWLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.72+1.28 (+2.40%)
At close: 04:00PM EDT
54.72 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240719C000300002023-12-22 11:27AM EDT30.0047.0043.3045.750.00-119819.04%
TWLO240719C000350002024-04-01 12:17PM EDT35.0028.4525.6527.950.00-252315.58%
TWLO240719C000400002024-05-29 10:45AM EDT40.0018.9713.9016.100.00-111775.10%
TWLO240719C000450002024-06-21 3:42PM EDT45.009.319.8510.25+0.96+11.50%112253.91%
TWLO240719C000500002024-06-21 3:37PM EDT50.004.704.405.45+0.45+10.59%3835441.21%
TWLO240719C000525002024-06-21 1:57PM EDT52.502.893.153.30+0.46+18.93%1632533.72%
TWLO240719C000550002024-06-21 3:59PM EDT55.001.811.671.76+0.59+48.36%14169431.30%
TWLO240719C000575002024-06-21 3:50PM EDT57.500.730.790.85+0.16+28.07%471,80031.15%
TWLO240719C000600002024-06-21 3:55PM EDT60.000.380.350.39+0.12+46.15%3431,85131.93%
TWLO240719C000625002024-06-21 2:53PM EDT62.500.160.160.24+0.03+23.08%41,54435.74%
TWLO240719C000650002024-06-21 3:50PM EDT65.000.150.090.15+0.08+114.29%7733,76738.87%
TWLO240719C000675002024-06-21 12:06PM EDT67.500.100.030.250.00-11,20250.59%
TWLO240719C000700002024-06-21 3:54PM EDT70.000.050.030.23-0.20-80.00%51,57050.10%
TWLO240719C000725002024-06-18 11:03AM EDT72.500.010.000.660.00-338967.04%
TWLO240719C000750002024-06-21 3:41PM EDT75.000.050.000.23-0.03-37.50%168759.77%
TWLO240719C000800002024-06-21 11:34AM EDT80.000.040.010.12-0.15-78.95%294163.67%
TWLO240719C000850002024-06-14 9:31AM EDT85.000.100.000.100.00-2080969.53%
TWLO240719C000900002024-05-31 11:51AM EDT90.000.010.000.100.00-1086976.95%
TWLO240719C000950002024-06-13 9:43AM EDT95.000.070.000.200.00-242792.19%
TWLO240719C001000002024-06-07 12:50PM EDT100.000.020.000.060.00-1079785.16%
TWLO240719C001050002024-05-13 11:31AM EDT105.000.020.001.990.00-1159158.59%
TWLO240719C001100002024-06-21 11:01AM EDT110.000.020.000.24+0.01+100.00%8524114.65%
TWLO240719C001150002024-06-21 12:11PM EDT115.000.030.000.160.00-467868114.45%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240719P000300002024-06-06 3:35PM EDT30.000.020.000.030.00-314584.38%
TWLO240719P000350002024-06-05 10:08AM EDT35.000.030.000.110.00-1535875.78%
TWLO240719P000400002024-06-14 3:34PM EDT40.000.060.010.080.00-129553.91%
TWLO240719P000450002024-06-18 2:17PM EDT45.000.140.030.130.00-138043.36%
TWLO240719P000500002024-06-21 3:42PM EDT50.000.370.260.32-0.15-28.85%1902,27930.42%
TWLO240719P000525002024-06-21 3:55PM EDT52.500.760.740.80-0.53-41.09%492,30228.42%
TWLO240719P000550002024-06-21 3:55PM EDT55.001.761.691.80-0.86-32.82%1381,16227.34%
TWLO240719P000575002024-06-21 3:55PM EDT57.503.323.303.45-1.18-26.22%311,03227.64%
TWLO240719P000600002024-06-21 3:55PM EDT60.005.504.506.55-1.40-20.29%1086851.37%
TWLO240719P000625002024-06-17 11:55AM EDT62.508.777.509.350.00-242168.31%
TWLO240719P000650002024-06-21 3:21PM EDT65.0010.7510.0010.45+2.35+27.98%11039.94%
TWLO240719P000675002024-06-03 2:39PM EDT67.5010.8211.6512.900.00-1243.56%
TWLO240719P000700002024-05-29 12:15PM EDT70.0011.8513.0516.400.00-7085.35%
TWLO240719P000750002024-05-03 3:02PM EDT75.0014.2515.8520.000.00-200.00%
TWLO240719P000800002024-04-22 10:12AM EDT80.0021.850.000.000.00-100.00%
TWLO240719P000850002024-02-14 4:46PM EDT85.0016.3523.7026.850.00-212270.00%
TWLO240719P000900002024-05-29 11:58AM EDT90.0031.4633.3537.250.00-1169.53%
TWLO240719P000950002024-01-26 10:48AM EDT95.0023.5535.7538.250.00-1700.00%
TWLO240719P001000002024-02-14 12:42PM EDT100.0030.2039.7042.100.00-2200.00%
TWLO240719P001050002024-02-12 3:15PM EDT105.0034.2542.4043.800.00--00.00%
TWLO240719P001100002024-02-08 3:01PM EDT110.0039.5046.5549.950.00-500.00%