Singapore markets close in 33 minutes

Twilio Inc. (TWLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.29+2.45 (+4.09%)
At close: 04:00PM EST
63.90 +1.61 (+2.58%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO230721C000250002023-01-24 9:51AM EST25.0035.500.000.000.00-100.00%
TWLO230721C000300002023-01-27 12:27PM EST30.0033.120.000.000.00-400.00%
TWLO230721C000350002023-01-30 3:52PM EST35.0026.600.000.000.00-300.00%
TWLO230721C000370002022-11-23 9:48AM EST37.0015.5313.4014.150.00--10.00%
TWLO230721C000380002023-01-27 12:23PM EST38.0026.500.000.000.00-100.00%
TWLO230721C000390002022-12-07 12:58PM EST39.0013.8016.6517.150.00--860.00%
TWLO230721C000400002023-02-01 2:32PM EST40.0023.800.000.000.00-200.00%
TWLO230721C000410002022-12-15 11:00AM EST41.0015.8018.1018.500.00-23350.00%
TWLO230721C000420002022-12-19 2:57PM EST42.0012.6016.9517.250.00-17720.00%
TWLO230721C000440002022-11-28 11:54AM EST44.0012.8010.3010.550.00--10.00%
TWLO230721C000450002023-01-18 9:32AM EST45.0016.600.000.000.00-4300.00%
TWLO230721C000460002023-02-01 10:47AM EST46.0018.700.000.000.00-100.00%
TWLO230721C000470002022-12-14 10:22AM EST47.0013.2514.3014.900.00--10.00%
TWLO230721C000480002023-01-23 1:53PM EST48.0015.000.000.000.00-400.00%
TWLO230721C000490002023-01-09 2:56PM EST49.0011.400.000.000.00-200.00%
TWLO230721C000500002023-02-01 10:25AM EST50.0016.850.000.000.00-100.00%
TWLO230721C000550002023-01-31 1:06PM EST55.0013.750.000.000.00-1500.00%
TWLO230721C000600002023-02-01 3:54PM EST60.0013.000.000.000.00-100.00%
TWLO230721C000650002023-01-31 2:39PM EST65.009.120.000.000.00-201.56%
TWLO230721C000700002023-02-01 3:23PM EST70.008.550.000.000.00-103.13%
TWLO230721C000750002023-02-01 2:50PM EST75.006.740.000.000.00-3506.25%
TWLO230721C000800002023-02-01 2:10PM EST80.005.000.000.000.00-106.25%
TWLO230721C000850002023-02-01 3:45PM EST85.004.500.000.000.00-4012.50%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO230721P000250002023-01-30 11:56AM EST25.000.700.000.000.00-3025.00%
TWLO230721P000300002023-01-30 2:53PM EST30.001.270.000.000.00-5025.00%
TWLO230721P000310002022-12-15 3:18PM EST31.002.601.711.880.00-14092.04%
TWLO230721P000320002022-12-21 10:04AM EST32.003.151.801.900.00-26489.50%
TWLO230721P000330002023-01-25 10:58AM EST33.002.060.000.000.00-3025.00%
TWLO230721P000340002023-01-06 10:19AM EST34.003.350.000.000.00-1025.00%
TWLO230721P000350002023-01-26 3:44PM EST35.001.870.000.000.00-2025.00%
TWLO230721P000360002023-01-25 12:44PM EST36.002.560.000.000.00-8012.50%
TWLO230721P000370002023-01-25 10:57AM EST37.002.940.000.000.00-4012.50%
TWLO230721P000380002023-01-24 1:18PM EST38.002.710.000.000.00-12012.50%
TWLO230721P000390002023-01-24 10:40AM EST39.003.050.000.000.00-6012.50%
TWLO230721P000400002023-01-31 11:05AM EST40.002.880.000.000.00-7012.50%
TWLO230721P000410002023-02-01 2:43PM EST41.003.100.000.000.00-2012.50%
TWLO230721P000420002023-01-26 11:32AM EST42.003.630.000.000.00-1012.50%
TWLO230721P000430002023-02-01 2:41PM EST43.003.600.000.000.00-3012.50%
TWLO230721P000440002023-01-24 10:57AM EST44.004.300.000.000.00-1012.50%
TWLO230721P000450002023-02-01 2:40PM EST45.004.150.000.000.00-4012.50%
TWLO230721P000460002023-02-01 9:54AM EST46.004.470.000.000.00-2012.50%
TWLO230721P000470002023-01-30 10:21AM EST47.004.850.000.000.00-2012.50%
TWLO230721P000480002023-01-30 11:25AM EST48.005.350.000.000.00-4306.25%
TWLO230721P000490002023-01-24 10:43AM EST49.006.150.000.000.00-206.25%
TWLO230721P000500002023-02-01 9:54AM EST50.005.750.000.000.00-106.25%
TWLO230721P000550002023-01-30 3:57PM EST55.008.500.000.000.00-903.13%
TWLO230721P000600002023-01-30 10:17AM EST60.0010.400.000.000.00-301.56%
TWLO230721P000650002023-01-31 2:39PM EST65.0013.100.000.000.00-300.00%
TWLO230721P000700002022-12-21 11:49AM EST70.0025.0519.3019.750.00-4486.67%
TWLO230721P000750002023-01-30 3:18PM EST75.0020.510.000.000.00-300.00%
TWLO230721P000800002023-01-31 11:57AM EST80.0023.460.000.000.00-200.00%
TWLO230721P000850002023-01-25 1:32PM EST85.0030.700.000.000.00-300.00%