TWLO - Twilio Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO231020C000230002023-05-15 11:17AM EDT23.0024.2042.9543.750.00--1111.18%
TWLO231020C000240002023-05-17 2:51PM EDT24.0025.2041.8042.650.00-13102.44%
TWLO231020C000250002023-05-17 12:48PM EDT25.0024.3040.8541.700.00-11100.54%
TWLO231020C000260002023-05-11 10:00AM EDT26.0023.1039.8040.800.00--197.71%
TWLO231020C000300002023-05-26 12:05PM EDT30.0032.6036.2536.900.00-1891.70%
TWLO231020C000310002023-05-17 3:58PM EDT31.0018.7035.4036.000.00--191.36%
TWLO231020C000320002023-05-12 11:05AM EDT32.0016.0534.3535.100.00--188.62%
TWLO231020C000350002023-05-31 11:23AM EDT35.0035.0031.5032.250.00-11482.23%
TWLO231020C000370002023-05-31 10:26AM EDT37.0030.7029.9530.350.00-17381.01%
TWLO231020C000380002023-05-23 10:19AM EDT38.0024.7529.0029.500.00-13279.59%
TWLO231020C000390002023-05-15 10:18AM EDT39.0010.8528.1528.550.00--6978.13%
TWLO231020C000400002023-05-31 12:14PM EDT40.0029.7427.2027.700.00-519976.64%
TWLO231020C000420002023-05-24 9:39AM EDT42.0020.4525.5526.000.00-3275.12%
TWLO231020C000430002023-05-25 1:14PM EDT43.0019.2024.7025.000.00-22073.14%
TWLO231020C000440002023-05-22 10:37AM EDT44.0016.0023.8524.300.00-212372.90%
TWLO231020C000450002023-06-05 9:42AM EDT45.0023.4023.0523.50-3.52-13.08%38972.24%
TWLO231020C000460002023-06-01 10:34AM EDT46.0024.5122.1522.700.00-21370.95%
TWLO231020C000470002023-06-01 1:07PM EDT47.0023.8021.4521.900.00-46470.61%
TWLO231020C000480002023-05-23 2:17PM EDT48.0015.6720.6021.100.00-231869.41%
TWLO231020C000490002023-05-23 10:00AM EDT49.0015.4619.9020.250.00-36268.63%
TWLO231020C000500002023-06-02 1:10PM EDT50.0021.5019.1019.500.00-111,34967.74%
TWLO231020C000550002023-06-05 10:52AM EDT55.0015.7415.5515.85-1.50-8.70%261064.27%
TWLO231020C000600002023-06-05 3:31PM EDT60.0012.5012.5012.65-1.30-9.42%1177861.89%
TWLO231020C000650002023-06-05 12:56PM EDT65.0010.209.759.90-1.10-9.73%792,78459.55%
TWLO231020C000700002023-06-05 3:46PM EDT70.007.557.507.60-1.10-12.72%563,69757.79%
TWLO231020C000750002023-06-05 3:46PM EDT75.005.735.655.75-0.97-14.48%311,83656.35%
TWLO231020C000800002023-06-05 2:13PM EDT80.004.204.204.35-1.15-21.50%333,27355.43%
TWLO231020C000850002023-06-05 2:34PM EDT85.003.043.103.25-0.96-24.00%21,69254.72%
TWLO231020C000900002023-06-05 3:05PM EDT90.002.302.272.39-0.64-21.77%1337554.10%
TWLO231020C000950002023-06-05 2:30PM EDT95.001.701.681.77-0.57-25.11%67153.86%
TWLO231020C001000002023-06-05 3:54PM EDT100.001.291.251.32-0.33-20.37%15449353.81%
TWLO231020C001050002023-06-05 3:52PM EDT105.000.980.920.99-0.27-21.60%153,05353.78%
TWLO231020C001100002023-06-05 12:03PM EDT110.000.740.660.78-0.15-16.85%47253.96%
TWLO231020C001150002023-06-05 12:04PM EDT115.000.560.500.60-0.27-32.53%4342554.25%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO231020P000230002023-06-01 3:59PM EDT23.000.150.030.260.00-101983.40%
TWLO231020P000250002023-05-18 10:06AM EDT25.000.420.040.360.00-1181.25%
TWLO231020P000270002023-05-30 11:52AM EDT27.000.220.030.260.00-12571.48%
TWLO231020P000290002023-05-17 12:37PM EDT29.000.820.040.300.00-1267.87%
TWLO231020P000300002023-06-02 1:34PM EDT30.000.240.050.330.00-12,20166.50%
TWLO231020P000310002023-05-15 1:36PM EDT31.001.240.040.360.00--164.55%
TWLO231020P000330002023-05-31 2:58PM EDT33.000.570.190.600.00-3367.87%
TWLO231020P000350002023-06-05 1:18PM EDT35.000.500.470.58-0.01-1.96%102,00866.70%
TWLO231020P000360002023-05-22 10:15AM EDT36.001.250.240.660.00-11862.01%
TWLO231020P000370002023-06-05 1:19PM EDT37.000.670.680.73-0.66-49.62%14966.06%
TWLO231020P000380002023-05-22 2:09PM EDT38.001.400.770.820.00-2165.45%
TWLO231020P000390002023-06-02 2:10PM EDT39.000.830.870.910.00-302964.80%
TWLO231020P000400002023-06-05 1:02PM EDT40.000.960.981.02+0.05+5.49%1590464.23%
TWLO231020P000410002023-05-31 3:10PM EDT41.001.081.091.140.00-12763.62%
TWLO231020P000420002023-06-02 12:48PM EDT42.001.101.221.300.00-202563.33%
TWLO231020P000430002023-06-05 12:31PM EDT43.001.311.351.40-0.05-3.68%13462.43%
TWLO231020P000440002023-06-02 3:20PM EDT44.001.381.501.570.00-24662.04%
TWLO231020P000450002023-06-05 3:44PM EDT45.001.671.651.71+0.15+9.87%5099961.30%
TWLO231020P000460002023-05-31 3:52PM EDT46.001.701.821.890.00-184560.82%
TWLO231020P000470002023-06-01 9:30AM EDT47.002.091.992.060.00-23660.13%
TWLO231020P000480002023-06-05 9:57AM EDT48.002.202.192.27-0.05-2.22%57359.72%
TWLO231020P000490002023-05-31 3:49PM EDT49.002.242.402.490.00-518459.25%
TWLO231020P000500002023-06-05 9:44AM EDT50.002.652.622.71+0.07+2.71%31,20458.72%
TWLO231020P000550002023-06-05 1:52PM EDT55.004.003.954.05+0.40+11.11%271,12956.24%
TWLO231020P000600002023-06-05 3:45PM EDT60.005.745.705.80+0.44+8.30%1024653.97%
TWLO231020P000650002023-06-05 3:45PM EDT65.007.947.858.00+0.54+7.30%252,02851.71%
TWLO231020P000700002023-06-05 3:50PM EDT70.0010.6310.5510.70+0.98+10.16%1593750.42%
TWLO231020P000750002023-06-05 1:01PM EDT75.0013.4813.6513.85+0.78+6.14%414548.74%
TWLO231020P000800002023-06-05 3:36PM EDT80.0017.5017.2017.40+1.30+8.02%137547.02%
TWLO231020P000850002023-06-05 3:32PM EDT85.0021.3521.0521.40+1.50+7.56%1113846.02%
TWLO231020P000900002023-06-01 12:33PM EDT90.0023.8025.2525.700.00-2145.24%
TWLO231020P000950002023-06-05 9:57AM EDT95.0029.8029.8030.15+1.25+4.38%4143.65%
TWLO231020P001000002023-03-10 11:07AM EDT100.0034.5539.4039.800.00-81487.27%
TWLO231020P001050002023-04-06 11:32AM EDT105.0046.1352.2552.900.00-10144.34%