Singapore markets open in 5 hours 20 minutes

Twilio Inc. (TWLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.85-0.68 (-0.88%)
As of 03:40PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO230120C000400002022-09-29 11:48AM EDT40.0032.8138.2038.600.00-46698.19%
TWLO230120C000450002022-09-23 10:06AM EDT45.0025.3833.9534.250.00-21394.09%
TWLO230120C000500002022-10-04 3:05PM EDT50.0028.2529.7530.00-1.50-5.04%312988.96%
TWLO230120C000550002022-10-05 1:37PM EDT55.0025.5525.8026.10-0.90-3.40%513885.33%
TWLO230120C000600002022-10-04 10:42AM EDT60.0020.9022.2022.450.00-117182.42%
TWLO230120C000650002022-10-05 9:38AM EDT65.0018.4518.7019.00-0.29-1.55%821478.78%
TWLO230120C000700002022-10-05 10:34AM EDT70.0014.1515.7516.00-0.25-1.74%251776.82%
TWLO230120C000750002022-10-05 12:45PM EDT75.0012.7513.1013.30-0.75-5.56%331,06574.88%
TWLO230120C000800002022-10-05 12:03PM EDT80.0010.1210.8010.95-1.08-9.64%186773.27%
TWLO230120C000850002022-10-05 12:32PM EDT85.008.408.758.90-0.57-6.35%501,99071.56%
TWLO230120C000900002022-10-05 1:32PM EDT90.007.057.057.20-0.35-4.73%14097570.30%
TWLO230120C000950002022-10-05 1:25PM EDT95.005.705.655.80+0.10+1.79%61,09169.34%
TWLO230120C001000002022-10-05 1:53PM EDT100.004.454.504.65-0.35-7.29%161,76568.53%
TWLO230120C001050002022-10-04 3:40PM EDT105.003.653.503.700.00-331,82967.57%
TWLO230120C001100002022-10-05 9:47AM EDT110.002.662.782.92-0.30-10.14%12,69067.02%
TWLO230120C001150002022-10-05 1:16PM EDT115.002.302.162.32+0.20+9.52%3097966.46%
TWLO230120C001200002022-10-05 2:35PM EDT120.001.761.721.86+0.01+0.57%451,26366.35%
TWLO230120C001250002022-10-05 9:47AM EDT125.001.301.361.48-0.15-10.34%2471666.14%
TWLO230120C001300002022-10-05 11:27AM EDT130.000.931.051.18-0.27-22.50%21,34465.82%
TWLO230120C001350002022-10-04 11:56AM EDT135.000.850.840.960.00-286165.97%
TWLO230120C001400002022-10-04 9:48AM EDT140.000.630.660.780.00-12,02065.97%
TWLO230120C001450002022-10-04 10:38AM EDT145.000.550.540.640.00-11,15966.26%
TWLO230120C001500002022-09-30 3:20PM EDT150.000.500.210.780.00-12,33966.75%
TWLO230120C001550002022-09-30 2:26PM EDT155.000.340.180.550.00-189165.82%
TWLO230120C001600002022-09-27 12:18PM EDT160.000.470.190.550.00-752068.31%
TWLO230120C001650002022-09-22 12:40PM EDT165.000.400.130.520.00-170469.14%
TWLO230120C001700002022-09-23 3:05PM EDT170.000.300.110.460.00-1032569.82%
TWLO230120C001750002022-09-22 12:40PM EDT175.000.330.100.410.00-142870.70%
TWLO230120C001800002022-09-23 9:43AM EDT180.000.240.100.400.00-350872.46%
TWLO230120C001850002022-10-04 10:50AM EDT185.000.180.170.200.00-124171.29%
TWLO230120C001900002022-08-19 3:03PM EDT190.000.500.120.570.00-260579.74%
TWLO230120C001950002022-09-14 2:15PM EDT195.000.080.140.160.00-195272.85%
TWLO230120C002000002022-10-04 12:01PM EDT200.000.130.130.150.00-82,50873.83%
TWLO230120C002100002022-09-30 1:33PM EDT210.000.140.110.130.00-191675.39%
TWLO230120C002200002022-09-30 12:28PM EDT220.000.120.100.110.00-142077.15%
TWLO230120C002300002022-09-30 11:25AM EDT230.000.100.080.100.00-1054878.52%
TWLO230120C002400002022-09-22 11:52AM EDT240.000.100.080.090.00-4034880.47%
TWLO230120C002500002022-10-05 10:46AM EDT250.000.070.070.08-0.01-12.50%12,35281.84%
TWLO230120C002600002022-10-04 10:24AM EDT260.000.080.060.070.00-22,68482.81%
TWLO230120C002700002022-10-05 9:30AM EDT270.000.070.060.070.00-390484.96%
TWLO230120C002800002022-09-28 3:54PM EDT280.000.080.060.070.00-158787.11%
TWLO230120C002900002022-09-08 10:31AM EDT290.000.070.050.060.00-137887.50%
TWLO230120C003000002022-10-05 9:54AM EDT300.000.060.050.06+0.01+20.00%21,82389.45%
TWLO230120C003100002022-09-28 9:57AM EDT310.000.060.050.070.00-126291.99%
TWLO230120C003200002022-09-22 9:53AM EDT320.000.070.040.060.00-274692.19%
TWLO230120C003300002022-09-28 3:21PM EDT330.000.060.030.060.00-364392.97%
TWLO230120C003400002022-10-04 11:49AM EDT340.000.040.040.050.00-116894.53%
TWLO230120C003500002022-10-03 1:02PM EDT350.000.040.030.050.00-190494.92%
TWLO230120C003600002022-09-26 10:07AM EDT360.000.050.030.050.00-214996.48%
TWLO230120C003700002022-09-28 11:07AM EDT370.000.050.030.050.00-2022598.05%
TWLO230120C003800002022-09-28 3:18PM EDT380.000.040.030.050.00-115299.22%
TWLO230120C003900002022-09-28 3:19PM EDT390.000.040.030.040.00-15899.61%
TWLO230120C004000002022-09-27 11:12AM EDT400.000.030.030.040.00-50591100.78%
TWLO230120C004100002022-09-23 11:34AM EDT410.000.030.030.040.00-2131102.34%
TWLO230120C004200002022-09-23 11:55AM EDT420.000.030.030.050.00-1177104.69%
TWLO230120C004300002022-09-23 12:00PM EDT430.000.040.030.040.00-1258104.69%
TWLO230120C004400002022-08-09 1:22PM EDT440.000.070.010.140.00-2148113.28%
TWLO230120C004500002022-10-05 12:32PM EDT450.000.020.020.040.00-2630105.47%
TWLO230120C004600002022-09-23 12:07PM EDT460.000.030.020.040.00-142106.64%
TWLO230120C004700002022-07-20 11:17AM EDT470.000.320.030.120.00-1146116.80%
TWLO230120C004800002022-05-25 3:03PM EDT480.000.340.160.690.00-119142.48%
TWLO230120C004900002022-05-03 10:34AM EDT490.000.420.060.810.00-1471144.14%
TWLO230120C005000002022-09-29 3:24PM EDT500.000.020.020.040.00-2366110.94%
TWLO230120C005100002022-08-05 12:13PM EDT510.000.090.010.160.00-860122.66%
TWLO230120C005200002022-02-14 11:16AM EDT520.001.150.211.720.00-10145164.50%
TWLO230120C005300002022-08-09 10:04AM EDT530.000.030.010.220.00-117128.52%
TWLO230120C005400002022-08-04 1:57PM EDT540.000.080.000.110.00-2440120.70%
TWLO230120C005500002022-07-29 9:48AM EDT550.000.030.000.090.00-185119.53%
TWLO230120C005600002022-08-23 9:30AM EDT560.000.020.010.250.00-133133.01%
TWLO230120C005700002022-02-15 10:39AM EDT570.001.040.081.540.00-120166.11%
TWLO230120C005800002022-04-08 2:15PM EDT580.000.010.001.230.00-1181161.13%
TWLO230120C005900002022-02-09 1:00PM EDT590.001.750.082.270.00-171177.49%
TWLO230120C006000002022-09-21 12:54PM EDT600.000.030.010.030.00-1157116.41%
TWLO230120C006100002022-08-22 10:44AM EDT610.000.020.010.070.00-158123.83%
TWLO230120C006200002022-08-22 1:57PM EDT620.000.020.010.050.00-50112121.88%
TWLO230120C006300002022-09-27 11:10AM EDT630.000.020.020.030.00-1093120.31%
TWLO230120C006400002022-10-05 1:03PM EDT640.000.020.020.03-0.01-33.33%21,274121.09%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO230120P000350002022-10-05 1:31PM EDT35.000.750.680.79-0.35-31.82%4723395.17%
TWLO230120P000400002022-10-04 9:55AM EDT40.001.311.111.180.00-41,59990.38%
TWLO230120P000450002022-10-05 1:31PM EDT45.001.731.701.78-0.01-0.57%180586.65%
TWLO230120P000500002022-10-05 1:43PM EDT50.002.552.482.57-0.09-3.41%331,79683.15%
TWLO230120P000550002022-10-05 10:05AM EDT55.003.803.453.60+0.30+8.57%399479.83%
TWLO230120P000600002022-10-05 2:15PM EDT60.004.904.754.95+0.10+2.08%72,29477.32%
TWLO230120P000650002022-10-05 2:56PM EDT65.006.506.356.50+0.12+1.88%522,06074.63%
TWLO230120P000700002022-10-05 3:12PM EDT70.008.368.208.40-0.03-0.36%301,29072.06%
TWLO230120P000750002022-10-05 1:54PM EDT75.0010.7010.4510.65+0.10+0.94%231,03269.93%
TWLO230120P000800002022-10-04 3:28PM EDT80.0013.2013.1013.300.00-161,03268.31%
TWLO230120P000850002022-10-05 11:02AM EDT85.0017.3516.0516.25+1.40+8.78%198166.61%
TWLO230120P000900002022-10-04 10:44AM EDT90.0020.0019.3519.550.00-380365.22%
TWLO230120P000950002022-10-04 12:10PM EDT95.0023.1022.9023.150.00-222863.82%
TWLO230120P001000002022-10-04 2:18PM EDT100.0026.6026.7027.000.00-531,55262.41%
TWLO230120P001050002022-10-03 9:35AM EDT105.0037.8030.7531.100.00-127761.19%
TWLO230120P001100002022-10-04 2:18PM EDT110.0034.9335.1035.350.00-963260.30%
TWLO230120P001150002022-10-05 2:26PM EDT115.0040.3339.5039.85+0.38+0.95%253259.38%
TWLO230120P001200002022-10-04 12:20PM EDT120.0044.3444.0044.400.00-1198257.76%
TWLO230120P001250002022-10-04 1:49PM EDT125.0049.2048.7049.100.00-228557.01%
TWLO230120P001300002022-10-04 1:41PM EDT130.0054.1053.4553.850.00-116355.71%
TWLO230120P001350002022-09-14 12:43PM EDT135.0056.4258.2058.700.00-111853.71%
TWLO230120P001400002022-10-05 12:25PM EDT140.0064.1563.1063.60-6.85-9.65%27526853.03%
TWLO230120P001450002022-10-05 12:25PM EDT145.0068.8568.1068.50+0.72+1.06%1008653.42%
TWLO230120P001500002022-10-05 12:25PM EDT150.0074.2073.0573.55-4.75-6.02%15013955.66%
TWLO230120P001550002022-08-08 3:51PM EDT155.0069.3086.9087.600.00-158149.68%
TWLO230120P001600002022-09-23 3:15PM EDT160.0093.3582.9083.400.00-625364.45%
TWLO230120P001650002022-10-05 12:25PM EDT165.0088.9087.9588.45-5.50-5.83%12512054.88%
TWLO230120P001700002022-09-29 9:30AM EDT170.0097.1092.8593.800.00-2165.43%
TWLO230120P001750002022-09-02 9:35AM EDT175.00107.00104.60106.650.00-10150.88%
TWLO230120P001800002022-10-05 12:25PM EDT180.00103.95102.85103.50-6.35-5.76%20027656.64%
TWLO230120P001850002022-08-11 1:35PM EDT185.0099.95111.60113.950.00-10134.16%
TWLO230120P001900002022-09-16 3:45PM EDT190.00115.95112.70113.700.00-1063.28%
TWLO230120P001950002022-09-30 3:52PM EDT195.00125.40117.80118.700.00-40269.73%
TWLO230120P002000002022-09-30 3:52PM EDT200.00130.35122.70123.700.00-40466.41%
TWLO230120P002100002022-10-05 12:25PM EDT210.00134.10132.90133.55-6.45-4.59%756572.07%
TWLO230120P002200002022-10-05 12:25PM EDT220.00144.35143.00143.50-5.85-3.89%17519177.25%
TWLO230120P002300002022-09-30 3:52PM EDT230.00160.70152.75153.750.00-2582579.98%
TWLO230120P002400002022-07-22 10:00AM EDT240.00149.20162.75164.950.00-14106.45%
TWLO230120P002500002022-10-04 3:08PM EDT250.00173.50172.65173.800.00-1382.62%
TWLO230120P002600002022-08-24 10:18AM EDT260.00186.10190.70193.250.00-46197.39%
TWLO230120P002700002022-08-24 10:38AM EDT270.00195.90200.75203.300.00-34201.06%
TWLO230120P002800002022-08-11 12:32PM EDT280.00194.85206.45209.200.00-10170.48%
TWLO230120P002900002022-05-13 11:34AM EDT290.00180.19197.35201.200.00-480.00%
TWLO230120P003000002022-09-16 10:29AM EDT300.00225.00222.50223.950.00-1293.36%
TWLO230120P003100002022-10-05 12:25PM EDT310.00234.20232.75234.20-5.75-2.40%150167111.62%
TWLO230120P003200002022-09-30 3:52PM EDT320.00250.00242.10244.400.00-20099.61%
TWLO230120P003300002022-09-28 2:18PM EDT330.00257.78252.55253.650.00-40122.36%
TWLO230120P003400002022-09-14 10:09AM EDT340.00267.65262.40264.250.00-30109.28%
TWLO230120P003500002022-09-13 1:42PM EDT350.00277.45272.20274.500.00-10112.70%
TWLO230120P003600002022-07-29 9:42AM EDT360.00274.85286.50288.400.00-11186.79%
TWLO230120P003700002022-03-14 1:04PM EDT370.00243.420.000.000.00-100.00%
TWLO230120P003800002022-03-15 3:56PM EDT380.00251.10240.45244.200.00-1400.00%
TWLO230120P003900002022-01-24 11:21AM EDT390.00211.73229.55234.350.00-1230.00%
TWLO230120P004000002022-05-06 9:50AM EDT400.00292.00296.95300.200.00-720.00%
TWLO230120P004100002022-04-12 3:17PM EDT410.00265.95309.15313.000.00-200.00%
TWLO230120P004200002022-01-03 2:37PM EDT420.00168.70222.20225.400.00-1180.00%
TWLO230120P004300002022-02-14 4:40PM EDT430.00234.50283.15289.450.00-1260.00%
TWLO230120P004400002022-01-05 2:21PM EDT440.00202.60247.25250.150.00-21540.00%
TWLO230120P004500002022-01-21 10:58AM EDT450.00253.25287.95295.950.00-1240.00%
TWLO230120P004600002021-10-27 12:15PM EDT460.00141.00181.45185.600.00-4190.00%
TWLO230120P004700002022-10-03 9:31AM EDT470.00400.05391.95393.800.00-13149.80%
TWLO230120P004800002022-04-14 11:15AM EDT480.00339.50367.60371.850.00-260.00%
TWLO230120P004900002021-12-03 2:18PM EDT490.00246.30228.90232.650.00-4970.00%
TWLO230120P005000002021-12-15 2:58PM EDT500.00249.90285.25288.100.00-21080.00%
TWLO230120P005100002021-10-21 1:38PM EDT510.00163.60230.35232.800.00-2170.00%
TWLO230120P005200002022-04-20 12:01PM EDT520.00385.45415.00419.750.00-220.00%
TWLO230120P005300002021-10-27 12:06PM EDT530.00199.95242.70249.600.00-2190.00%
TWLO230120P005400002022-02-15 12:41PM EDT540.00341.10386.15393.700.00-1000.00%
TWLO230120P005500002022-08-19 1:51PM EDT550.00473.95474.45477.800.00-20202.66%
TWLO230120P005600002021-11-04 3:28PM EDT560.00253.50311.90320.000.00-4140.00%
TWLO230120P005700002021-11-03 3:58PM EDT570.00263.75321.10329.450.00-25120.00%
TWLO230120P005800002021-12-08 12:32PM EDT580.00312.40344.65352.350.00-2150.00%
TWLO230120P005900002021-10-22 10:17AM EDT590.00241.40303.40313.000.00-24110.00%
TWLO230120P006000002021-12-08 12:32PM EDT600.00331.80364.75372.500.00-4230.00%
TWLO230120P006100002021-12-17 10:50AM EDT610.00351.00398.60406.900.00-1110.00%
TWLO230120P006200002021-10-22 10:21AM EDT620.00268.15332.65342.000.00-620.00%
TWLO230120P006300002021-10-22 10:20AM EDT630.00278.45342.30351.500.00-210.00%
TWLO230120P006400002021-10-19 11:53AM EDT640.00281.40352.05361.500.00-2110.00%