Singapore markets open in 5 hours 18 minutes

Twilio Inc. (TWLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.90-0.62 (-0.81%)
As of 03:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO221021C000350002022-10-03 9:40AM EDT35.0033.3041.4042.150.00-17193.55%
TWLO221021C000400002022-10-04 9:48AM EDT40.0034.3536.6537.100.00-138157.62%
TWLO221021C000450002022-09-23 10:57AM EDT45.0023.6531.7032.200.00-314106.25%
TWLO221021C000500002022-09-28 11:28AM EDT50.0022.3026.8027.250.00-183100.78%
TWLO221021C000550002022-10-04 3:58PM EDT55.0022.8021.7022.250.00-58963374.41%
TWLO221021C000600002022-10-04 1:24PM EDT60.0016.0017.1017.50-0.30-1.84%474279.98%
TWLO221021C000630002022-10-04 12:05PM EDT63.0014.8514.4514.850.00-1480.27%
TWLO221021C000640002022-09-29 9:41AM EDT64.009.2013.4513.900.00-32176.37%
TWLO221021C000650002022-10-05 10:06AM EDT65.0011.3012.6513.00-1.62-12.54%423876.03%
TWLO221021C000660002022-10-03 2:47PM EDT66.006.7511.8012.200.00-1817475.78%
TWLO221021C000670002022-10-05 10:00AM EDT67.0010.1010.9011.35+4.60+83.64%13073.78%
TWLO221021C000680002022-10-04 1:19PM EDT68.009.3510.1510.400.00-53572.07%
TWLO221021C000690002022-10-05 1:59PM EDT69.009.059.309.65-0.23-2.48%821670.97%
TWLO221021C000700002022-10-05 3:18PM EDT70.008.798.608.85-0.55-5.89%152,71370.41%
TWLO221021C000710002022-10-05 1:59PM EDT71.007.657.858.05-0.90-10.53%11,15068.85%
TWLO221021C000720002022-10-05 2:16PM EDT72.006.957.207.40-1.00-12.58%214969.04%
TWLO221021C000730002022-10-04 2:35PM EDT73.006.906.556.750.00-210568.65%
TWLO221021C000740002022-10-05 12:03PM EDT74.005.155.906.15+0.15+3.00%5610068.12%
TWLO221021C000750002022-10-05 3:18PM EDT75.005.505.305.45-0.30-5.17%941,17766.68%
TWLO221021C000760002022-10-05 3:08PM EDT76.004.824.755.00-0.33-6.41%438367.02%
TWLO221021C000770002022-10-05 12:58PM EDT77.004.054.254.45-0.37-8.37%2310766.43%
TWLO221021C000780002022-10-05 1:31PM EDT78.003.853.753.95-0.15-3.75%4921865.67%
TWLO221021C000790002022-10-05 2:19PM EDT79.003.203.353.50-0.60-15.79%4413965.53%
TWLO221021C000800002022-10-05 2:33PM EDT80.002.822.953.05-0.83-22.74%1291,11064.82%
TWLO221021C000810002022-10-05 2:33PM EDT81.002.482.582.71-0.25-9.16%1119564.67%
TWLO221021C000820002022-10-05 12:57PM EDT82.002.162.252.40-0.39-15.29%4911964.58%
TWLO221021C000830002022-10-05 11:46AM EDT83.001.551.982.09-0.67-30.18%18764.45%
TWLO221021C000840002022-10-05 1:28PM EDT84.001.761.701.81-0.24-12.00%1615564.01%
TWLO221021C000850002022-10-05 2:32PM EDT85.001.411.471.61-0.44-23.78%231,81264.21%
TWLO221021C000860002022-10-05 1:13PM EDT86.001.321.291.38-0.30-18.52%1722964.16%
TWLO221021C000870002022-10-05 3:17PM EDT87.001.171.091.19-0.15-11.36%1316663.82%
TWLO221021C000900002022-10-05 2:29PM EDT90.000.620.690.77-0.26-29.55%21,34364.01%
TWLO221021C000950002022-10-05 2:31PM EDT95.000.300.300.36-0.11-26.83%321,58764.36%
TWLO221021C001000002022-10-05 12:15PM EDT100.000.160.100.23-0.03-15.79%11,54466.41%
TWLO221021C001050002022-10-04 2:07PM EDT105.000.100.000.000.00-941625.00%
TWLO221021C001100002022-10-05 9:42AM EDT110.000.050.030.05-0.01-16.67%91,63169.53%
TWLO221021C001150002022-10-05 3:20PM EDT115.000.040.020.040.00-1043374.22%
TWLO221021C001200002022-10-05 9:43AM EDT120.000.040.010.030.00-151,02778.13%
TWLO221021C001250002022-10-04 2:17PM EDT125.000.030.000.030.00-338081.25%
TWLO221021C001300002022-10-05 3:14PM EDT130.000.030.000.03-0.02-40.00%139987.50%
TWLO221021C001350002022-10-03 1:55PM EDT135.000.010.000.030.00-21846492.97%
TWLO221021C001400002022-09-28 1:21PM EDT140.000.010.000.030.00-629498.44%
TWLO221021C001450002022-09-29 3:18PM EDT145.000.030.000.150.00-120153122.27%
TWLO221021C001500002022-09-21 2:17PM EDT150.000.050.000.030.00-3963107.81%
TWLO221021C001550002022-09-30 2:16PM EDT155.000.030.000.100.00-153126.95%
TWLO221021C001600002022-09-27 3:34PM EDT160.000.020.000.030.00-1338117.19%
TWLO221021C001650002022-09-13 2:54PM EDT165.000.040.000.180.00-1126146.09%
TWLO221021C001700002022-09-30 11:25AM EDT170.000.020.000.180.00-2159150.78%
TWLO221021C001750002022-09-27 3:34PM EDT175.000.020.000.180.00-1313155.47%
TWLO221021C001800002022-09-30 11:24AM EDT180.000.010.000.170.00-6125158.98%
TWLO221021C001850002022-09-30 11:22AM EDT185.000.020.000.000.00-26750.00%
TWLO221021C001900002022-08-09 1:26PM EDT190.000.200.010.060.00-2111152.34%
TWLO221021C001950002022-08-09 1:26PM EDT195.000.120.020.040.00-299153.91%
TWLO221021C002000002022-09-27 9:42AM EDT200.000.020.000.170.00-1171175.00%
TWLO221021C002100002022-09-16 11:40AM EDT210.000.020.000.170.00-190182.81%
TWLO221021C002200002022-08-18 12:06PM EDT220.000.080.000.030.00-197160.94%
TWLO221021C002300002022-09-19 10:07AM EDT230.000.010.000.170.00-169196.48%
TWLO221021C002400002022-08-09 1:25PM EDT240.000.160.000.030.00-2147171.88%
TWLO221021C002500002022-09-26 11:30AM EDT250.000.020.000.170.00-165208.59%
TWLO221021C002600002022-08-09 1:25PM EDT260.000.070.000.050.00-255190.63%
TWLO221021C002700002022-08-22 1:00PM EDT270.000.010.000.100.00-50217208.59%
TWLO221021C002800002022-08-17 11:42AM EDT280.000.030.000.040.00-60823196.88%
TWLO221021C002900002022-08-09 1:24PM EDT290.000.100.000.030.00-227196.88%
TWLO221021C003000002022-09-21 9:51AM EDT300.000.010.004.300.00-177372.95%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO221021P000350002022-10-05 12:06PM EDT35.000.010.000.030.00-4,24029134.38%
TWLO221021P000400002022-10-05 1:03PM EDT40.000.040.020.05+0.01+33.33%698467124.22%
TWLO221021P000450002022-10-04 10:50AM EDT45.000.140.020.12+0.10+250.00%2208112.89%
TWLO221021P000500002022-10-05 1:01PM EDT50.000.160.130.190.00-1021,013105.66%
TWLO221021P000550002022-10-05 1:27PM EDT55.000.280.210.32+0.02+7.69%72,16893.65%
TWLO221021P000600002022-10-05 3:22PM EDT60.000.490.480.52-0.05-9.26%3092,83484.77%
TWLO221021P000630002022-10-05 3:09PM EDT63.000.790.720.77-0.08-9.20%123380.27%
TWLO221021P000640002022-10-04 3:32PM EDT64.000.950.830.890.00-5616079.10%
TWLO221021P000650002022-10-05 3:10PM EDT65.001.020.961.01-0.05-4.67%191,27777.83%
TWLO221021P000660002022-10-05 12:20PM EDT66.001.281.101.15+0.01+0.79%216976.56%
TWLO221021P000670002022-10-05 12:36PM EDT67.001.491.271.320.00-1221175.54%
TWLO221021P000680002022-10-05 2:52PM EDT68.001.571.471.51-0.07-4.27%20511974.66%
TWLO221021P000690002022-10-05 3:03PM EDT69.001.731.661.75-0.02-1.14%954973.73%
TWLO221021P000700002022-10-05 2:22PM EDT70.002.101.881.96+0.14+7.14%292,93472.31%
TWLO221021P000710002022-10-05 3:03PM EDT71.002.242.152.22-0.20-8.20%6461071.41%
TWLO221021P000720002022-10-05 1:27PM EDT72.002.532.442.55-0.09-3.44%521670.80%
TWLO221021P000730002022-10-05 11:06AM EDT73.003.652.772.91+0.63+20.86%123170.24%
TWLO221021P000740002022-10-05 1:28PM EDT74.003.203.153.25-0.37-10.36%335569.41%
TWLO221021P000750002022-10-05 3:19PM EDT75.003.593.603.65+0.09+2.57%712,37969.09%
TWLO221021P000760002022-10-05 3:08PM EDT76.004.124.004.15-0.22-5.07%4111168.63%
TWLO221021P000770002022-10-05 11:01AM EDT77.005.754.454.65+1.38+31.58%172568.02%
TWLO221021P000780002022-10-05 9:43AM EDT78.005.904.955.10+1.05+21.65%23566.89%
TWLO221021P000790002022-10-04 9:43AM EDT79.006.705.505.70-0.45-6.29%62166.75%
TWLO221021P000800002022-10-05 3:19PM EDT80.006.146.106.30+0.17+2.85%1173766.46%
TWLO221021P000810002022-10-05 10:06AM EDT81.008.056.756.95-3.60-30.90%12166.41%
TWLO221021P000820002022-10-04 9:43AM EDT82.009.257.407.550.00-91165.48%
TWLO221021P000830002022-10-03 10:21AM EDT83.0015.558.108.300.00-71665.65%
TWLO221021P000840002022-10-05 12:20PM EDT84.009.358.809.05+0.40+4.47%10765.33%
TWLO221021P000850002022-10-05 11:41AM EDT85.0011.069.609.75+1.81+19.57%471664.99%
TWLO221021P000860002022-10-04 10:42AM EDT86.0011.7010.3010.650.00-14065.06%
TWLO221021P000870002022-10-05 10:06AM EDT87.0012.8011.1511.50+1.05+8.94%5365.72%
TWLO221021P000900002022-10-05 1:07PM EDT90.0014.2513.7014.05+0.17+1.21%71,35365.33%
TWLO221021P000950002022-10-04 3:55PM EDT95.0017.7618.2518.700.00-239166.41%
TWLO221021P001000002022-10-05 2:14PM EDT100.0024.0023.0523.55+1.43+6.34%259069.14%
TWLO221021P001050002022-10-04 10:50AM EDT105.0028.8028.1528.650.00-119585.16%
TWLO221021P001100002022-10-04 10:48AM EDT110.0034.0032.9033.450.00-12876.37%
TWLO221021P001150002022-10-03 11:41AM EDT115.0046.1038.0038.550.00-31295.02%
TWLO221021P001200002022-09-20 10:16AM EDT120.0044.5043.0543.550.00-10105.27%
TWLO221021P001250002022-10-03 9:33AM EDT125.0055.9047.9048.600.00-15108.20%
TWLO221021P001300002022-09-08 9:45AM EDT130.0061.8053.0053.600.00-20120.31%
TWLO221021P001350002022-09-28 10:00AM EDT135.0063.4058.0558.600.00-22129.49%
TWLO221021P001400002022-10-03 12:38PM EDT140.0071.7363.0063.450.00-11125.39%
TWLO221021P001450002022-09-26 1:12PM EDT145.0076.0068.1068.400.00-10134.57%
TWLO221021P001500002022-10-04 9:49AM EDT150.0075.5573.0073.350.00-10128.91%
TWLO221021P001550002022-09-29 2:00PM EDT155.0084.8977.9578.500.00-10142.58%
TWLO221021P001600002022-09-30 12:40PM EDT160.0088.8982.7583.450.00-10106.25%
TWLO221021P001650002022-08-30 10:46AM EDT165.0094.3094.9095.850.00-10361.67%
TWLO221021P001700002022-09-30 12:03PM EDT170.0099.3092.7593.400.00-11177.73%
TWLO221021P001750002022-07-22 12:11PM EDT175.0087.8098.40100.550.00-10239.16%
TWLO221021P001800002022-09-29 1:57PM EDT180.00109.82102.80103.550.00-10157.81%
TWLO221021P001850002022-06-16 11:00AM EDT185.00107.3099.95101.700.00-450.00%
TWLO221021P001900002022-07-13 11:39AM EDT190.00104.30102.35103.750.00-1000.00%
TWLO221021P001950002022-10-03 11:41AM EDT195.00126.15117.80118.600.00-31175.78%
TWLO221021P002000002022-09-08 9:35AM EDT200.00133.50122.75123.500.00-20157.81%
TWLO221021P002100002022-05-25 3:11PM EDT210.00113.16108.75114.050.00-110.00%
TWLO221021P002200002022-09-26 11:09AM EDT220.00150.70142.85143.550.00-10194.53%
TWLO221021P002300002022-05-31 9:30AM EDT230.00121.68145.90148.600.00-100.00%
TWLO221021P002400002022-08-11 2:02PM EDT240.00154.65167.40168.300.00-10398.71%
TWLO221021P002500002022-08-29 10:33AM EDT250.00178.00176.75179.200.00-260410.25%
TWLO221021P002600002022-09-28 10:43AM EDT260.00188.07182.45183.550.00-11264.26%
TWLO221021P002700002022-05-05 1:03PM EDT270.00154.14167.30169.550.00-100.00%
TWLO221021P002800002022-08-31 10:52AM EDT280.00208.40206.65208.700.00-10427.10%
TWLO221021P002900002022-05-19 11:24AM EDT290.00185.75204.40207.950.00-100.00%
TWLO221021P003000002022-05-18 12:07PM EDT300.00200.10212.15220.700.00-100.00%