Singapore markets closed

Twilio Inc. (TWLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.53-0.71 (-1.31%)
At close: 04:00PM EDT
53.47 -0.06 (-0.11%)
Pre-market: 06:05AM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO241018C000400002024-06-12 10:32AM EDT40.0018.620.000.000.00-300.00%
TWLO241018C000450002024-06-14 9:36AM EDT45.0010.900.000.000.00-100.00%
TWLO241018C000500002024-06-05 11:31AM EDT50.009.350.000.000.00-11000.00%
TWLO241018C000525002024-06-17 10:00AM EDT52.505.830.000.000.00-100.00%
TWLO241018C000550002024-06-17 2:58PM EDT55.004.400.000.000.00-101.56%
TWLO241018C000575002024-06-14 10:32AM EDT57.503.750.000.000.00-1203.13%
TWLO241018C000600002024-06-14 3:59PM EDT60.002.940.000.000.00-306.25%
TWLO241018C000625002024-06-17 12:23PM EDT62.502.000.000.000.00-206.25%
TWLO241018C000650002024-06-17 2:23PM EDT65.001.500.000.000.00-406.25%
TWLO241018C000675002024-06-13 12:15PM EDT67.501.550.000.000.00-2012.50%
TWLO241018C000700002024-06-17 12:06PM EDT70.000.810.000.000.00-4012.50%
TWLO241018C000725002024-06-14 3:54PM EDT72.500.660.000.000.00-7012.50%
TWLO241018C000750002024-06-12 3:19PM EDT75.000.750.000.000.00-10012.50%
TWLO241018C000775002024-06-17 9:30AM EDT77.500.510.000.000.00-1012.50%
TWLO241018C000800002024-05-28 10:58AM EDT80.000.700.000.000.00-1012.50%
TWLO241018C000850002024-06-04 9:50AM EDT85.000.300.000.000.00-5012.50%
TWLO241018C000900002024-06-11 11:25AM EDT90.000.180.000.000.00-8025.00%
TWLO241018C000950002024-06-11 11:27AM EDT95.000.210.000.000.00-8025.00%
TWLO241018C001000002024-05-31 3:41PM EDT100.000.120.000.000.00-1025.00%
TWLO241018C001050002024-06-04 3:30PM EDT105.000.180.000.000.00-4025.00%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO241018P000300002024-05-03 2:59PM EDT30.000.260.000.940.00-2767.29%
TWLO241018P000350002024-06-05 12:50PM EDT35.000.150.000.000.00-3012.50%
TWLO241018P000400002024-06-10 11:48AM EDT40.000.300.000.000.00-5012.50%
TWLO241018P000450002024-06-14 10:37AM EDT45.001.200.000.000.00-1006.25%
TWLO241018P000500002024-06-14 12:01PM EDT50.002.670.000.000.00-1103.13%
TWLO241018P000525002024-06-17 11:45AM EDT52.503.550.000.000.00-1600.78%
TWLO241018P000550002024-06-17 3:32PM EDT55.004.850.000.000.00-4000.00%
TWLO241018P000575002024-06-17 12:13PM EDT57.506.200.000.000.00-7600.00%
TWLO241018P000600002024-06-17 1:13PM EDT60.007.750.000.000.00-1600.00%
TWLO241018P000625002024-06-05 11:54AM EDT62.508.100.000.000.00-300.00%
TWLO241018P000650002024-06-12 2:48PM EDT65.009.500.000.000.00-200.00%
TWLO241018P000675002024-05-17 2:25PM EDT67.508.4512.9513.900.00-12380.00%
TWLO241018P000700002024-05-22 9:47AM EDT70.0010.400.000.000.00-6200.00%
TWLO241018P000725002024-05-17 11:05AM EDT72.5011.9517.3018.550.00-220.00%
TWLO241018P000750002024-02-20 4:39PM EDT75.0019.8515.6015.950.00--10.00%
TWLO241018P000775002024-05-17 10:24AM EDT77.5015.8522.1523.550.00-100.00%
TWLO241018P000800002024-05-23 9:39AM EDT80.0020.500.000.000.00-100.00%
TWLO241018P000850002024-02-20 3:46PM EDT85.0028.5523.9024.200.00-7110.00%
TWLO241018P000900002024-05-10 3:56PM EDT90.0029.9931.5034.700.00-2100.00%