Singapore markets closed

Twilio Inc. (TWLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.39+0.97 (+1.63%)
At close: 04:00PM EST
58.90 -1.49 (-2.47%)
Pre-market: 04:09AM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO230217C000250002023-01-25 2:51PM EST25.0031.200.000.000.00-100.00%
TWLO230217C000300002023-01-27 10:09AM EST30.0029.650.000.000.00-100.00%
TWLO230217C000310002023-01-25 1:04PM EST31.0024.500.000.000.00-300.00%
TWLO230217C000320002023-01-18 10:38AM EST32.0023.400.000.000.00-100.00%
TWLO230217C000330002022-12-12 10:16AM EST33.0015.1518.7019.300.00-120.00%
TWLO230217C000340002022-12-21 9:41AM EST34.0013.4020.4020.900.00-130.00%
TWLO230217C000350002023-01-10 9:53AM EST35.0015.850.000.000.00-100.00%
TWLO230217C000360002022-12-13 10:29AM EST36.0016.8517.3517.800.00--10.00%
TWLO230217C000370002023-01-17 10:09AM EST37.0017.800.000.000.00-100.00%
TWLO230217C000380002023-01-13 3:18PM EST38.0016.650.000.000.00--00.00%
TWLO230217C000390002023-01-10 9:43AM EST39.0012.800.000.000.00--00.00%
TWLO230217C000400002023-01-20 10:10AM EST40.0013.900.000.000.00-1500.00%
TWLO230217C000410002023-01-12 10:00AM EST41.0010.700.000.000.00-600.00%
TWLO230217C000420002023-01-10 2:38PM EST42.0011.050.000.000.00-200.00%
TWLO230217C000430002023-01-25 3:50PM EST43.0014.530.000.000.00-300.00%
TWLO230217C000440002023-01-19 10:58AM EST44.009.950.000.000.00-600.00%
TWLO230217C000450002023-01-27 11:23AM EST45.0015.910.000.000.00-800.00%
TWLO230217C000460002023-01-27 3:20PM EST46.0015.790.000.000.00-200.00%
TWLO230217C000465002023-01-25 1:02PM EST46.5010.850.000.000.00--00.00%
TWLO230217C000470002023-01-27 3:46PM EST47.0015.020.000.000.00-200.00%
TWLO230217C000475002023-01-25 10:52AM EST47.508.850.000.000.00--00.00%
TWLO230217C000480002023-01-27 11:51AM EST48.0013.900.000.000.00-400.00%
TWLO230217C000485002023-01-23 12:29PM EST48.509.350.000.000.00--00.00%
TWLO230217C000490002023-01-27 1:13PM EST49.0013.210.000.000.00-100.00%
TWLO230217C000495002023-01-26 2:44PM EST49.5011.500.000.000.00--00.00%
TWLO230217C000500002023-01-27 2:02PM EST50.0012.400.000.000.00-6900.00%
TWLO230217C000510002023-01-26 2:44PM EST51.0010.400.000.000.00--00.00%
TWLO230217C000520002023-01-27 9:45AM EST52.0010.200.000.000.00-7200.00%
TWLO230217C000530002023-01-27 11:04AM EST53.009.650.000.000.00-1800.00%
TWLO230217C000540002023-01-26 12:48PM EST54.007.900.000.000.00--00.00%
TWLO230217C000550002023-01-27 3:55PM EST55.008.790.000.000.00-12000.00%
TWLO230217C000560002023-01-27 3:58PM EST56.008.000.000.000.00-10800.00%
TWLO230217C000570002023-01-27 2:21PM EST57.007.700.000.000.00-3300.00%
TWLO230217C000580002023-01-27 3:55PM EST58.007.040.000.000.00-2700.00%
TWLO230217C000590002023-01-27 3:57PM EST59.006.500.000.000.00-1500.00%
TWLO230217C000600002023-01-27 3:57PM EST60.005.900.000.000.00-36100.00%
TWLO230217C000610002023-01-27 2:41PM EST61.005.500.000.000.00-2101.56%
TWLO230217C000620002023-01-27 2:08PM EST62.005.100.000.000.00-14203.13%
TWLO230217C000630002023-01-27 3:11PM EST63.004.800.000.000.00-40006.25%
TWLO230217C000640002023-01-27 2:21PM EST64.004.350.000.000.00-5806.25%
TWLO230217C000650002023-01-27 3:45PM EST65.004.000.000.000.00-81106.25%
TWLO230217C000660002023-01-27 2:28PM EST66.003.650.000.000.00-34012.50%
TWLO230217C000670002023-01-27 3:53PM EST67.003.260.000.000.00-34012.50%
TWLO230217C000680002023-01-27 3:56PM EST68.002.890.000.000.00-89012.50%
TWLO230217C000690002023-01-27 3:16PM EST69.002.730.000.000.00-3012.50%
TWLO230217C000700002023-01-27 3:43PM EST70.002.500.000.000.00-622012.50%
TWLO230217C000710002023-01-26 3:52PM EST71.001.830.000.000.00--012.50%
TWLO230217C000720002023-01-27 3:50PM EST72.002.040.000.000.00-29012.50%
TWLO230217C000730002023-01-27 2:53PM EST73.001.830.000.000.00-1025.00%
TWLO230217C000740002023-01-27 1:52PM EST74.001.700.000.000.00-6025.00%
TWLO230217C000750002023-01-27 2:26PM EST75.001.580.000.000.00-178025.00%
TWLO230217C000760002023-01-26 3:20PM EST76.001.100.000.000.00--025.00%
TWLO230217C000770002023-01-27 12:22PM EST77.001.280.000.000.00-56025.00%
TWLO230217C000780002023-01-27 1:47PM EST78.001.140.000.000.00-1025.00%
TWLO230217C000790002023-01-27 2:44PM EST79.001.030.000.000.00-332025.00%
TWLO230217C000800002023-01-27 3:16PM EST80.000.930.000.000.00-26025.00%
TWLO230217C000810002023-01-27 11:20AM EST81.000.740.000.000.00-1025.00%
TWLO230217C000820002023-01-27 10:38AM EST82.000.610.000.000.00-1025.00%
TWLO230217C000840002023-01-27 2:51PM EST84.000.630.000.000.00-13025.00%
TWLO230217C000850002023-01-27 2:56PM EST85.000.550.000.000.00-8025.00%
TWLO230217C000860002023-01-27 11:20AM EST86.000.450.000.000.00-1025.00%
TWLO230217C000870002023-01-27 2:56PM EST87.000.300.000.000.00-15025.00%
TWLO230217C000890002023-01-27 3:44PM EST89.000.380.000.000.00-16050.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO230217P000250002023-01-25 9:30AM EST25.000.010.000.000.00-3050.00%
TWLO230217P000300002023-01-27 3:25PM EST30.000.020.000.000.00-12050.00%
TWLO230217P000310002023-01-20 1:14PM EST31.000.120.000.000.00-10050.00%
TWLO230217P000320002023-01-26 1:12PM EST32.000.060.000.000.00-4050.00%
TWLO230217P000330002023-01-26 1:11PM EST33.000.080.000.000.00-30050.00%
TWLO230217P000340002023-01-26 3:08PM EST34.000.090.000.000.00-10050.00%
TWLO230217P000350002023-01-27 3:49PM EST35.000.100.000.000.00-132050.00%
TWLO230217P000360002023-01-27 12:53PM EST36.000.140.000.000.00-7050.00%
TWLO230217P000370002023-01-27 9:38AM EST37.000.170.000.000.00-1050.00%
TWLO230217P000380002023-01-27 2:28PM EST38.000.190.000.000.00-2050.00%
TWLO230217P000390002023-01-26 2:38PM EST39.000.280.000.000.00-622050.00%
TWLO230217P000400002023-01-27 3:28PM EST40.000.270.000.000.00-175050.00%
TWLO230217P000410002023-01-27 3:26PM EST41.000.330.000.000.00-2050.00%
TWLO230217P000420002023-01-27 3:45PM EST42.000.430.000.000.00-14025.00%
TWLO230217P000430002023-01-27 3:21PM EST43.000.480.000.000.00-31025.00%
TWLO230217P000440002023-01-27 11:27AM EST44.000.730.000.000.00-1025.00%
TWLO230217P000450002023-01-27 3:49PM EST45.000.700.000.000.00-23025.00%
TWLO230217P000460002023-01-27 12:03PM EST46.000.800.000.000.00-4025.00%
TWLO230217P000465002023-01-27 12:07PM EST46.500.870.000.000.00-207025.00%
TWLO230217P000470002023-01-27 3:56PM EST47.000.940.000.000.00-3025.00%
TWLO230217P000475002023-01-27 1:04PM EST47.500.980.000.000.00-5025.00%
TWLO230217P000480002023-01-27 10:13AM EST48.001.270.000.000.00-11025.00%
TWLO230217P000485002023-01-27 1:42PM EST48.501.190.000.000.00-9025.00%
TWLO230217P000490002023-01-27 12:15PM EST49.001.270.000.000.00-7025.00%
TWLO230217P000495002023-01-26 3:30PM EST49.501.680.000.000.00--025.00%
TWLO230217P000500002023-01-27 3:57PM EST50.001.490.000.000.00-194025.00%
TWLO230217P000510002023-01-26 3:48PM EST51.002.040.000.000.00--012.50%
TWLO230217P000520002023-01-27 3:56PM EST52.001.990.000.000.00-29012.50%
TWLO230217P000530002023-01-27 3:01PM EST53.002.280.000.000.00-3012.50%
TWLO230217P000540002023-01-27 3:57PM EST54.002.640.000.000.00-6012.50%
TWLO230217P000550002023-01-27 3:57PM EST55.003.000.000.000.00-225012.50%
TWLO230217P000560002023-01-27 2:59PM EST56.003.340.000.000.00-2406.25%
TWLO230217P000570002023-01-27 1:50PM EST57.003.700.000.000.00-2606.25%
TWLO230217P000580002023-01-27 2:02PM EST58.004.200.000.000.00-2306.25%
TWLO230217P000590002023-01-27 1:59PM EST59.004.650.000.000.00-2403.13%
TWLO230217P000600002023-01-27 3:49PM EST60.005.070.000.000.00-16500.78%
TWLO230217P000610002023-01-27 2:33PM EST61.005.650.000.000.00-900.00%
TWLO230217P000620002023-01-27 2:34PM EST62.006.200.000.000.00-2000.00%
TWLO230217P000630002023-01-26 10:35AM EST63.008.200.000.000.00--00.00%
TWLO230217P000640002023-01-27 10:21AM EST64.007.800.000.000.00-200.00%
TWLO230217P000650002023-01-27 3:49PM EST65.007.870.000.000.00-3600.00%
TWLO230217P000660002023-01-25 2:20PM EST66.0011.900.000.000.00--00.00%
TWLO230217P000670002023-01-25 2:20PM EST67.0012.700.000.000.00--00.00%
TWLO230217P000700002023-01-27 3:28PM EST70.0011.350.000.000.00-1000.00%
TWLO230217P000730002023-01-25 2:20PM EST73.0017.850.000.000.00--00.00%
TWLO230217P000750002023-01-20 3:41PM EST75.0021.280.000.000.00-300.00%
TWLO230217P000800002023-01-18 10:00AM EST80.0024.500.000.000.00-100.00%