TWLO - Twilio Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO230721C000230002023-05-23 12:34PM EDT23.0038.0046.5547.100.00-111150.78%
TWLO230721C000250002023-01-24 10:51AM EDT25.0035.5040.4541.100.00-110.00%
TWLO230721C000260002023-05-19 10:01AM EDT26.0024.1043.7044.100.00-77142.58%
TWLO230721C000290002023-05-11 11:45AM EDT29.0019.3540.6541.150.00--2128.13%
TWLO230721C000300002023-05-11 10:58AM EDT30.0018.1039.6540.150.00-114123.63%
TWLO230721C000320002023-05-12 11:44AM EDT32.0014.2037.5538.200.00-11113.09%
TWLO230721C000330002023-05-23 10:24AM EDT33.0028.2036.6537.200.00-13112.70%
TWLO230721C000340002023-05-11 10:16AM EDT34.0014.2035.7536.250.00-23113.38%
TWLO230721C000350002023-05-22 2:29PM EDT35.0022.8434.8035.200.00-234109.38%
TWLO230721C000360002023-05-12 11:03AM EDT36.0010.7533.7034.300.00--2105.47%
TWLO230721C000370002023-05-24 12:37PM EDT37.0024.8532.8533.250.00-14104.20%
TWLO230721C000380002023-05-18 10:20AM EDT38.0011.0031.8532.250.00-19100.39%
TWLO230721C000390002023-05-19 2:57PM EDT39.0012.4530.8531.350.00-139899.02%
TWLO230721C000400002023-05-31 10:21AM EDT40.0028.5029.9030.35+5.10+21.79%215196.39%
TWLO230721C000410002023-05-30 10:12AM EDT41.0021.9028.9529.400.00-13694.73%
TWLO230721C000420002023-05-25 3:15PM EDT42.0018.3027.8028.350.00-16687.16%
TWLO230721C000430002023-05-18 11:33AM EDT43.007.8026.9527.400.00-32087.60%
TWLO230721C000440002023-05-30 9:44AM EDT44.0020.2425.9526.400.00-10084.13%
TWLO230721C000450002023-05-25 10:24AM EDT45.0016.0025.0525.500.00-322384.03%
TWLO230721C000460002023-05-31 12:20PM EDT46.0013.5024.0024.55-8.85-39.60%111780.62%
TWLO230721C000470002023-05-31 10:26AM EDT47.0019.7023.2023.55+4.04+25.80%16380.13%
TWLO230721C000480002023-05-26 11:10AM EDT48.0013.9022.2522.600.00-124378.03%
TWLO230721C000490002023-05-31 1:37PM EDT49.0020.9521.3021.70+7.42+54.84%546976.56%
TWLO230721C000500002023-05-31 3:45PM EDT50.0020.1520.4020.70+6.05+42.91%1271,10074.32%
TWLO230721C000550002023-05-31 2:14PM EDT55.0015.7515.9516.15+5.30+50.72%45066.89%
TWLO230721C000600002023-05-31 3:57PM EDT60.0011.9511.9512.20+4.85+68.31%2751,84063.33%
TWLO230721C000650002023-05-31 3:58PM EDT65.008.588.508.65+4.28+99.53%6753,69559.74%
TWLO230721C000700002023-05-31 3:59PM EDT70.005.835.755.90+3.19+120.83%2,1545,00157.86%
TWLO230721C000750002023-05-31 3:57PM EDT75.003.853.753.90+2.28+145.22%2,5652,35357.10%
TWLO230721C000800002023-05-31 3:51PM EDT80.002.312.372.48+1.39+151.09%4981,49456.68%
TWLO230721C000850002023-05-31 3:59PM EDT85.001.551.481.58+0.97+167.24%3321,34156.96%
TWLO230721C000900002023-05-31 3:53PM EDT90.000.930.941.02+0.55+144.74%1,2831,53957.81%
TWLO230721C000950002023-05-31 3:57PM EDT95.000.620.600.67+0.46+287.50%1438658.84%
TWLO230721C001000002023-05-31 3:56PM EDT100.000.410.380.44+0.25+156.25%1567359.77%
TWLO230721C001050002023-05-31 3:01PM EDT105.000.300.230.31+0.17+130.77%172760.74%
TWLO230721C001100002023-05-31 3:11PM EDT110.000.200.160.21+0.06+42.86%4962.11%
TWLO230721C001150002023-05-22 3:35PM EDT115.000.040.080.210.00-1064.45%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO230721P000230002023-05-12 2:09PM EDT23.000.050.000.030.00--10107.81%
TWLO230721P000240002023-05-12 12:00PM EDT24.000.080.000.030.00--5104.69%
TWLO230721P000250002023-05-15 3:47PM EDT25.000.120.000.030.00-20100.00%
TWLO230721P000270002023-05-22 1:14PM EDT27.000.090.000.030.00--193.75%
TWLO230721P000300002023-05-31 10:59AM EDT30.000.050.000.04-0.01-16.67%169085.94%
TWLO230721P000310002023-05-17 9:30AM EDT31.000.230.020.05+0.01+4.55%107388.28%
TWLO230721P000320002023-05-12 3:04PM EDT32.000.410.020.060.00-17086.33%
TWLO230721P000330002023-05-24 10:09AM EDT33.000.100.050.060.00-160886.72%
TWLO230721P000340002023-05-23 9:34AM EDT34.000.110.050.070.00-64384.38%
TWLO230721P000350002023-05-31 1:18PM EDT35.000.080.050.08-0.11-57.89%163682.03%
TWLO230721P000360002023-05-22 12:45PM EDT36.000.290.040.11+0.11+61.11%1011880.47%
TWLO230721P000370002023-05-31 3:53PM EDT37.000.060.050.11-0.14-70.00%420378.13%
TWLO230721P000380002023-05-30 9:33AM EDT38.000.150.090.120.00-537978.32%
TWLO230721P000390002023-05-31 3:00PM EDT39.000.130.090.12-0.12-48.00%4759175.20%
TWLO230721P000400002023-05-31 3:14PM EDT40.000.130.090.14-0.06-31.58%2851473.24%
TWLO230721P000410002023-05-30 9:30AM EDT41.000.280.120.160.00-323272.66%
TWLO230721P000420002023-05-31 3:14PM EDT42.000.190.140.18-0.07-26.92%70071.29%
TWLO230721P000430002023-05-31 11:08AM EDT43.000.260.200.21-0.09-25.71%415371.48%
TWLO230721P000440002023-05-30 2:49PM EDT44.000.390.190.240.00-422769.14%
TWLO230721P000450002023-05-31 1:11PM EDT45.000.290.220.27-0.15-34.09%331,50067.87%
TWLO230721P000460002023-05-26 11:52AM EDT46.000.350.260.30-0.25-41.67%365266.60%
TWLO230721P000470002023-05-30 9:52AM EDT47.000.600.270.410.00-129466.31%
TWLO230721P000480002023-05-31 3:56PM EDT48.000.390.340.41-0.32-45.07%1744464.75%
TWLO230721P000490002023-05-31 3:03PM EDT49.000.490.410.46-0.31-38.75%2615263.92%
TWLO230721P000500002023-05-31 3:36PM EDT50.000.540.470.55-0.45-45.45%166063.28%
TWLO230721P000550002023-05-31 3:57PM EDT55.000.990.981.02-0.96-49.23%8622,69359.18%
TWLO230721P000600002023-05-31 3:50PM EDT60.002.001.911.97-1.46-42.20%3781,40256.64%
TWLO230721P000650002023-05-31 3:57PM EDT65.003.453.403.55-2.35-40.52%4541,19454.69%
TWLO230721P000700002023-05-31 3:55PM EDT70.005.705.605.80-3.40-37.36%135053.00%
TWLO230721P000750002023-05-31 3:44PM EDT75.009.108.558.75-4.07-30.90%289951.59%
TWLO230721P000800002023-05-31 3:45PM EDT80.0012.6012.1012.40-5.70-31.15%331850.29%
TWLO230721P000850002023-05-10 2:30PM EDT85.0037.0516.2516.600.00-150052.61%
TWLO230721P000900002023-05-11 1:11PM EDT90.0042.4520.7521.050.00-21052.05%
TWLO230721P000950002023-02-16 10:56AM EDT95.0022.9032.6033.250.00--10144.34%
TWLO230721P001000002023-05-31 3:56PM EDT100.0030.4030.2030.80-9.05-22.94%1060.11%
TWLO230721P001050002023-05-24 10:08AM EDT105.0044.3535.1035.600.00-7058.69%
TWLO230721P001100002023-05-12 12:09PM EDT110.0064.9040.1040.550.00--061.33%
TWLO230721P001150002023-04-20 2:47PM EDT115.0057.4963.4564.100.00-22285.18%