TWLO - Twilio Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO230616C000250002023-05-25 9:37AM EDT25.0037.0537.5538.000.00-1314201.56%
TWLO230616C000260002023-05-22 2:25PM EDT26.0031.5036.6036.950.00-129193.36%
TWLO230616C000270002023-05-22 10:36AM EDT27.0028.7535.5536.000.00-134185.94%
TWLO230616C000280002023-05-18 11:04AM EDT28.0019.9534.5035.100.00-18184.38%
TWLO230616C000290002023-05-23 10:31AM EDT29.0031.1033.5534.000.00-15171.09%
TWLO230616C000300002023-05-24 9:46AM EDT30.0030.1532.6033.100.00-1533179.10%
TWLO230616C000310002023-05-24 3:58PM EDT31.0030.6531.5032.050.00-13157.81%
TWLO230616C000320002023-05-23 10:18AM EDT32.0028.9530.6031.000.00-119156.25%
TWLO230616C000330002023-05-11 10:00AM EDT33.0014.9029.6030.050.00--2154.30%
TWLO230616C000340002023-05-22 1:27PM EDT34.0023.1528.6029.100.00--11151.76%
TWLO230616C000350002023-05-24 9:44AM EDT35.0025.4527.6028.100.00-119145.31%
TWLO230616C000360002023-05-26 10:20AM EDT36.0024.5526.6027.050.00-128135.55%
TWLO230616C000370002023-05-23 12:48PM EDT37.0023.1025.6026.100.00-38133.20%
TWLO230616C000380002023-05-15 11:17AM EDT38.008.8024.6525.050.00-64127.34%
TWLO230616C000390002023-05-24 9:31AM EDT39.0020.5523.7024.050.00-131124.41%
TWLO230616C000400002023-05-30 1:28PM EDT40.0022.6622.7023.05+3.06+15.61%1104118.75%
TWLO230616C000410002023-05-25 9:45AM EDT41.0020.9021.7022.100.00-38115.63%
TWLO230616C000420002023-05-30 10:03AM EDT42.0020.5020.7021.10+6.75+49.09%151109.96%
TWLO230616C000430002023-05-12 1:26PM EDT43.004.6019.7020.050.00-113102.15%
TWLO230616C000440002023-05-23 1:04PM EDT44.0016.1618.7519.150.00-30125103.32%
TWLO230616C000445002023-05-25 10:00AM EDT44.5016.9018.2518.650.00--2100.59%
TWLO230616C000450002023-05-26 10:53AM EDT45.0016.4617.7018.150.00-332295.90%
TWLO230616C000455002023-05-23 11:21AM EDT45.5015.8517.2517.600.00--293.36%
TWLO230616C000460002023-05-30 2:26PM EDT46.0017.0016.7517.10+1.35+8.63%116890.63%
TWLO230616C000465002023-05-26 10:35AM EDT46.5014.6016.3016.650.00-11591.60%
TWLO230616C000470002023-05-26 2:14PM EDT47.0013.7015.8016.150.00-267288.87%
TWLO230616C000475002023-05-22 12:17PM EDT47.509.4015.3015.650.00--1286.33%
TWLO230616C000480002023-05-24 10:31AM EDT48.0014.5114.8515.20+1.43+10.93%1063386.72%
TWLO230616C000485002023-05-26 1:05PM EDT48.5013.0514.3514.700.00-2383.98%
TWLO230616C000490002023-05-30 1:22PM EDT49.0014.0113.8514.20+1.76+14.37%177181.35%
TWLO230616C000495002023-05-26 3:50PM EDT49.5010.9613.4013.700.00-51080.08%
TWLO230616C000500002023-05-30 3:51PM EDT50.0013.3212.9013.20+2.80+26.62%291,66377.44%
TWLO230616C000510002023-05-30 11:56AM EDT51.0012.3811.9512.35+1.55+14.31%53376.81%
TWLO230616C000520002023-05-25 3:21PM EDT52.008.4511.0511.400.00--2474.41%
TWLO230616C000530002023-05-26 3:29PM EDT53.008.1010.0510.400.00-66068.85%
TWLO230616C000540002023-05-30 12:08PM EDT54.009.509.359.50+2.65+38.69%56270.12%
TWLO230616C000550002023-05-30 3:53PM EDT55.008.738.458.65+2.40+37.91%872,10467.97%
TWLO230616C000560002023-05-30 3:06PM EDT56.008.057.607.80+1.55+23.85%858265.97%
TWLO230616C000570002023-05-30 3:11PM EDT57.007.406.857.05+1.60+27.59%16412365.82%
TWLO230616C000580002023-05-30 3:13PM EDT58.006.756.156.25+2.35+53.41%1116764.80%
TWLO230616C000590002023-05-30 11:40AM EDT59.005.705.405.55+1.60+39.02%5417263.50%
TWLO230616C000600002023-05-30 3:53PM EDT60.005.004.804.90+1.60+47.06%2575,65063.43%
TWLO230616C000610002023-05-30 2:37PM EDT61.004.354.204.30+1.46+50.52%4016562.94%
TWLO230616C000620002023-05-30 3:02PM EDT62.003.853.603.75+1.39+56.50%16524762.06%
TWLO230616C000630002023-05-30 3:58PM EDT63.003.303.153.25+1.19+56.40%4352162.21%
TWLO230616C000640002023-05-30 3:05PM EDT64.002.962.702.76+1.08+57.45%6464561.52%
TWLO230616C000650002023-05-30 3:55PM EDT65.002.422.312.39+0.89+58.17%1534,61461.72%
TWLO230616C000660002023-05-30 2:22PM EDT66.002.001.972.05+0.72+56.25%224061.82%
TWLO230616C000670002023-05-30 3:50PM EDT67.001.841.701.77+0.69+60.00%1633962.40%
TWLO230616C000680002023-05-30 3:39PM EDT68.001.651.421.50+0.68+70.10%8218962.26%
TWLO230616C000690002023-05-30 3:05PM EDT69.001.351.201.28+0.32+31.07%88362.55%
TWLO230616C000700002023-05-30 3:51PM EDT70.001.101.021.09+0.40+57.14%1,3745,17562.99%
TWLO230616C000710002023-05-30 3:51PM EDT71.000.960.870.92-0.04-4.00%59363.38%
TWLO230616C000720002023-05-30 3:41PM EDT72.000.880.740.80+0.16+22.22%251764.16%
TWLO230616C000730002023-05-30 9:50AM EDT73.000.830.620.69+0.35+72.92%11064.65%
TWLO230616C000740002023-05-26 10:40AM EDT74.000.410.530.590.00-202065.28%
TWLO230616C000750002023-05-30 3:49PM EDT75.000.540.450.50+0.19+54.29%1615,92265.72%
TWLO230616C000760002023-05-23 10:06AM EDT76.000.320.400.430.00--166.70%
TWLO230616C000770002023-05-24 1:45PM EDT77.000.360.340.370.00--1267.29%
TWLO230616C000780002023-05-30 1:47PM EDT78.000.310.290.32+0.10+47.62%1267.97%
TWLO230616C000790002023-05-23 12:58PM EDT79.000.240.250.270.00--168.46%
TWLO230616C000800002023-05-30 3:09PM EDT80.000.250.220.24+0.09+56.25%376,81469.43%
TWLO230616C000810002023-05-24 2:56PM EDT81.000.250.190.210.00--270.22%
TWLO230616C000850002023-05-30 2:34PM EDT85.000.120.100.12+0.03+33.33%91,67172.46%
TWLO230616C000900002023-05-30 10:22AM EDT90.000.080.030.08-0.01-11.11%6132,15875.39%
TWLO230616C000950002023-05-22 3:29PM EDT95.000.050.020.04+0.04+400.00%53,37278.52%
TWLO230616C001000002023-05-30 12:42PM EDT100.000.020.020.030.00-461,82885.16%
TWLO230616C001050002023-05-09 1:07PM EDT105.000.100.000.020.00-11,44284.38%
TWLO230616C001100002023-05-24 1:34PM EDT110.000.010.000.030.00-934494.53%
TWLO230616C001150002023-05-30 9:47AM EDT115.000.010.000.020.00-241596.88%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO230616P000250002023-05-26 9:31AM EDT25.000.010.000.030.00-1660159.38%
TWLO230616P000260002023-02-09 3:11PM EDT26.000.550.010.330.00-16208.59%
TWLO230616P000270002023-01-27 12:32PM EDT27.000.620.160.470.00-241223.24%
TWLO230616P000280002023-05-16 3:37PM EDT28.000.020.000.030.00-225140.63%
TWLO230616P000290002023-05-24 3:24PM EDT29.000.010.010.020.00-2148134.38%
TWLO230616P000300002023-05-15 10:16AM EDT30.000.040.000.030.00-50125128.13%
TWLO230616P000310002023-05-30 10:33AM EDT31.000.020.000.030.00-31457123.44%
TWLO230616P000320002023-05-30 2:33PM EDT32.000.010.010.03-0.03-75.00%127360121.88%
TWLO230616P000330002023-05-25 2:48PM EDT33.000.030.010.030.00-1353117.19%
TWLO230616P000340002023-05-30 2:58PM EDT34.000.020.010.03-0.04-66.67%1145111.72%
TWLO230616P000350002023-05-26 1:17PM EDT35.000.030.020.030.00-10492109.38%
TWLO230616P000360002023-05-30 1:21PM EDT36.000.030.000.030.00-43242998.44%
TWLO230616P000370002023-05-30 2:33PM EDT37.000.040.020.030.00-10266100.00%
TWLO230616P000380002023-05-30 12:35PM EDT38.000.030.020.040.00-17150297.66%
TWLO230616P000390002023-05-26 3:03PM EDT39.000.040.030.040.00-4040494.53%
TWLO230616P000400002023-05-30 3:39PM EDT40.000.030.030.04-0.03-50.00%91,31390.23%
TWLO230616P000410002023-05-26 11:32AM EDT41.000.050.030.05-0.01-16.67%3145987.50%
TWLO230616P000420002023-05-30 3:34PM EDT42.000.060.040.070.00-361486.72%
TWLO230616P000430002023-05-24 9:32AM EDT43.000.110.040.060.00-2538280.86%
TWLO230616P000440002023-05-30 3:55PM EDT44.000.060.050.07-0.10-62.50%101,67078.52%
TWLO230616P000445002023-05-30 3:55PM EDT44.500.080.060.08-0.14-63.64%1878.13%
TWLO230616P000450002023-05-30 3:39PM EDT45.000.080.060.08-0.05-38.46%111,37675.98%
TWLO230616P000460002023-05-25 1:28PM EDT46.000.220.080.100.00-544374.61%
TWLO230616P000465002023-05-30 10:25AM EDT46.500.110.090.11-0.24-68.57%202273.63%
TWLO230616P000470002023-05-26 10:27AM EDT47.000.190.100.130.00-132073.05%
TWLO230616P000475002023-05-30 9:30AM EDT47.500.170.110.13-0.01-5.56%71271.48%
TWLO230616P000480002023-05-30 2:26PM EDT48.000.130.120.16-0.10-43.48%584971.09%
TWLO230616P000485002023-05-23 12:21PM EDT48.500.260.130.160.00--1469.34%
TWLO230616P000490002023-05-30 1:56PM EDT49.000.190.140.18-0.06-24.00%71,04368.26%
TWLO230616P000495002023-05-22 12:28PM EDT49.500.770.170.200.00--767.97%
TWLO230616P000500002023-05-30 3:39PM EDT50.000.200.190.22-0.20-50.00%322,04966.99%
TWLO230616P000510002023-05-30 10:19AM EDT51.000.290.250.29-0.06-17.14%411666.21%
TWLO230616P000520002023-05-30 2:02PM EDT52.000.370.310.36-0.27-42.19%1814064.75%
TWLO230616P000530002023-05-30 2:26PM EDT53.000.440.390.45-0.32-42.11%158863.38%
TWLO230616P000540002023-05-30 9:59AM EDT54.000.590.500.56-0.41-41.00%11224762.40%
TWLO230616P000550002023-05-30 3:58PM EDT55.000.670.640.70-0.53-44.17%662,26261.52%
TWLO230616P000560002023-05-30 10:12AM EDT56.001.000.810.86-0.16-13.79%77660.60%
TWLO230616P000570002023-05-30 3:57PM EDT57.001.021.011.08-0.72-41.38%3920760.01%
TWLO230616P000580002023-05-30 3:17PM EDT58.001.221.251.34-1.02-45.54%915459.42%
TWLO230616P000590002023-05-30 2:28PM EDT59.001.651.551.64-0.97-37.02%1216559.03%
TWLO230616P000600002023-05-30 3:45PM EDT60.001.821.891.98-1.33-42.22%1332,98458.55%
TWLO230616P000610002023-05-30 12:36PM EDT61.002.512.302.35-1.14-31.23%812258.06%
TWLO230616P000620002023-05-30 3:50PM EDT62.002.642.742.80-1.41-34.81%4517257.67%
TWLO230616P000630002023-05-30 1:56PM EDT63.003.503.203.35-1.75-33.33%336257.47%
TWLO230616P000640002023-05-30 11:00AM EDT64.004.303.753.90-0.98-18.56%253257.18%
TWLO230616P000650002023-05-30 3:43PM EDT65.004.164.354.50-1.49-26.37%1222556.86%
TWLO230616P000660002023-05-26 10:23AM EDT66.006.805.055.150.00-1957.08%
TWLO230616P000670002023-05-30 2:54PM EDT67.005.635.755.90-1.41-20.03%43557.47%
TWLO230616P000680002023-05-30 12:42PM EDT68.006.606.456.65-1.50-18.52%196757.03%
TWLO230616P000690002023-05-26 2:43PM EDT69.009.407.257.400.00-3556.84%
TWLO230616P000700002023-05-30 12:01PM EDT70.007.908.058.20-2.15-21.39%28656.40%
TWLO230616P000720002023-05-30 10:36AM EDT72.0010.459.7510.00-1.95-15.73%10157.32%
TWLO230616P000730002023-05-30 12:08PM EDT73.0010.7010.6510.85-1.25-10.46%5456.69%
TWLO230616P000740002023-05-30 9:39AM EDT74.0011.5011.5011.75-1.40-10.85%62154.98%
TWLO230616P000750002023-05-26 10:43AM EDT75.0014.1012.5012.700.00-2557.03%
TWLO230616P000760002023-05-24 9:44AM EDT76.0015.8513.3013.700.00--154.39%
TWLO230616P000770002023-05-26 11:06AM EDT77.0016.2514.3014.600.00-1153.52%
TWLO230616P000780002023-05-24 9:39AM EDT78.0018.3515.2515.650.00--1956.25%
TWLO230616P000790002023-05-26 10:51AM EDT79.0017.9016.1516.550.00-1166.11%
TWLO230616P000800002023-05-25 10:01AM EDT80.0019.2517.1017.500.00-1365.43%
TWLO230616P000810002023-05-26 9:46AM EDT81.0021.5018.1018.500.00-1368.07%
TWLO230616P000820002023-05-26 9:57AM EDT82.0022.2019.0519.500.00-1070.61%
TWLO230616P000830002023-05-26 10:08AM EDT83.0023.1020.0520.500.00-1673.14%
TWLO230616P000840002023-05-23 12:29PM EDT84.0023.0521.0021.450.00--171.09%
TWLO230616P000850002023-05-23 1:18PM EDT85.0024.6022.0522.450.00-1073.44%
TWLO230616P000900002023-05-12 11:05AM EDT90.0044.3527.0027.450.00-1184.38%
TWLO230616P000950002023-04-10 2:29PM EDT95.0035.9045.8046.350.00-90415.06%
TWLO230616P001000002023-05-23 10:22AM EDT100.0039.0036.9537.500.00-20109.77%
TWLO230616P001050002023-05-23 10:22AM EDT105.0043.9541.9542.450.00-70112.89%
TWLO230616P001100002023-03-03 12:10PM EDT110.0036.6543.0043.700.00-100.00%
TWLO230616P001150002023-01-24 12:34PM EDT115.0058.1549.6550.600.00-100.00%