Singapore markets open in 6 hours 5 minutes

Twilio Inc. (TWLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.29-1.24 (-1.59%)
As of 02:55PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240119C000350002022-10-05 10:20AM EDT35.0045.8047.1547.90+4.25+10.23%1789.48%
TWLO240119C000400002022-10-05 2:00PM EDT40.0043.9043.9044.55+0.20+0.46%16187.12%
TWLO240119C000450002022-09-16 10:31AM EDT45.0039.4540.4041.450.00-51184.13%
TWLO240119C000500002022-10-04 9:32AM EDT50.0036.0037.6538.400.00-57282.52%
TWLO240119C000550002022-09-30 1:29PM EDT55.0030.9034.8035.450.00-11080.35%
TWLO240119C000600002022-10-04 12:42PM EDT60.0032.4532.2032.650.00-177978.50%
TWLO240119C000650002022-10-04 10:53AM EDT65.0029.7929.7530.150.00-36577.04%
TWLO240119C000700002022-10-04 12:41PM EDT70.0027.6727.3527.850.00-326475.60%
TWLO240119C000750002022-10-05 9:52AM EDT75.0025.2525.2525.55-0.25-0.98%89774.25%
TWLO240119C000800002022-10-05 12:26PM EDT80.0023.0323.2023.55-0.42-1.79%21,55273.09%
TWLO240119C000850002022-10-03 11:59AM EDT85.0016.5821.3021.900.00-122472.35%
TWLO240119C000900002022-10-05 11:10AM EDT90.0018.7419.6519.95-1.26-6.30%471471.19%
TWLO240119C000950002022-09-29 2:54PM EDT95.0015.2018.0518.400.00-411470.39%
TWLO240119C001000002022-10-05 1:39PM EDT100.0016.7016.6516.95-0.25-1.47%111,37369.74%
TWLO240119C001050002022-10-04 2:09PM EDT105.0015.5515.2015.650.00-230968.96%
TWLO240119C001100002022-10-05 1:11PM EDT110.0014.2014.0014.35-0.45-3.07%770268.29%
TWLO240119C001150002022-10-03 1:14PM EDT115.009.6212.8013.350.00-136867.81%
TWLO240119C001200002022-10-05 10:12AM EDT120.0011.5011.8012.30+1.44+14.31%161167.33%
TWLO240119C001250002022-10-05 11:22AM EDT125.0010.5010.8511.25-0.60-5.41%1321666.71%
TWLO240119C001300002022-10-05 10:43AM EDT130.009.509.9510.30+0.18+1.93%274766.10%
TWLO240119C001350002022-10-05 12:54PM EDT135.009.209.159.50+0.70+8.24%149665.69%
TWLO240119C001400002022-10-04 3:39PM EDT140.008.898.458.750.00-330365.33%
TWLO240119C001450002022-10-04 10:15AM EDT145.007.377.758.050.00-125464.89%
TWLO240119C001500002022-10-05 12:24PM EDT150.007.107.157.45-0.23-3.14%386364.61%
TWLO240119C001550002022-09-26 12:03PM EDT155.004.906.607.000.00-123764.53%
TWLO240119C001600002022-09-29 1:20PM EDT160.005.056.056.400.00-411664.04%
TWLO240119C001650002022-09-30 2:14PM EDT165.004.655.605.900.00-120863.78%
TWLO240119C001700002022-10-05 1:39PM EDT170.005.355.155.55+1.05+24.42%413663.66%
TWLO240119C001750002022-09-30 2:31PM EDT175.004.004.805.150.00-212463.53%
TWLO240119C001800002022-09-29 1:20PM EDT180.003.714.404.650.00-125462.98%
TWLO240119C001850002022-10-04 10:15AM EDT185.003.904.154.350.00-15363.03%
TWLO240119C001900002022-09-30 9:30AM EDT190.003.103.804.050.00-112062.78%
TWLO240119C001950002022-10-04 10:15AM EDT195.003.253.453.750.00-17962.41%
TWLO240119C002000002022-10-05 11:31AM EDT200.003.153.253.45-0.35-10.00%421,30162.29%
TWLO240119C002100002022-10-05 9:45AM EDT210.002.882.813.05+0.49+20.50%258362.20%
TWLO240119C002200002022-10-04 3:37PM EDT220.002.602.422.610.00-114961.82%
TWLO240119C002300002022-10-04 3:56PM EDT230.002.302.142.290.00-313861.78%
TWLO240119C002400002022-10-04 3:21PM EDT240.002.001.852.000.00-218561.55%
TWLO240119C002500002022-10-04 3:18PM EDT250.001.751.621.770.00-442261.46%
TWLO240119C002600002022-09-27 11:39AM EDT260.001.101.421.580.00-19861.43%
TWLO240119C002700002022-09-26 10:44AM EDT270.001.011.261.390.00-116961.34%
TWLO240119C002800002022-09-23 3:21PM EDT280.000.791.121.240.00-236361.33%
TWLO240119C002900002022-09-28 2:00PM EDT290.000.931.001.130.00-312861.45%
TWLO240119C003000002022-10-04 3:11PM EDT300.000.950.891.000.00-11,43361.35%
TWLO240119C003100002022-10-04 3:10PM EDT310.000.790.450.900.00-113459.23%
TWLO240119C003200002022-09-22 11:07AM EDT320.000.500.391.100.00-16961.16%
TWLO240119C003300002022-10-04 12:33PM EDT330.000.650.301.040.00-23461.16%
TWLO240119C003400002022-07-22 9:30AM EDT340.001.970.091.480.00-110363.60%
TWLO240119C003500002022-09-23 10:16AM EDT350.000.340.210.690.00-521459.57%
TWLO240119C003600002022-09-19 3:02PM EDT360.000.560.150.890.00-215861.62%
TWLO240119C003700002022-09-19 3:00PM EDT370.000.470.120.840.00-22361.79%
TWLO240119C003800002022-09-19 3:00PM EDT380.000.410.090.800.00-24661.96%
TWLO240119C003900002022-09-19 2:57PM EDT390.000.440.080.760.00-216162.26%
TWLO240119C004000002022-09-28 2:19PM EDT400.000.350.080.720.00-31,64862.62%
TWLO240119C004100002022-09-19 2:57PM EDT410.000.380.070.680.00-25462.84%
TWLO240119C004200002022-09-19 3:00PM EDT420.000.300.060.650.00-226063.09%
TWLO240119C004300002022-09-19 2:59PM EDT430.000.270.130.620.00-234064.21%
TWLO240119C004400002022-09-19 2:57PM EDT440.000.260.120.600.00-213864.55%
TWLO240119C004500002022-09-19 2:55PM EDT450.000.290.110.570.00-26164.75%
TWLO240119C004600002022-09-26 1:39PM EDT460.000.190.000.550.00-11763.72%
TWLO240119C004700002022-09-19 2:52PM EDT470.000.240.090.530.00-23265.23%
TWLO240119C004800002022-09-19 2:52PM EDT480.000.260.080.510.00-22065.43%
TWLO240119C004900002022-09-19 2:54PM EDT490.000.280.000.500.00-2564.80%
TWLO240119C005000002022-10-05 9:50AM EDT500.000.220.130.29+0.05+29.41%118364.06%
TWLO240119C005100002022-09-19 2:51PM EDT510.000.230.050.470.00-22466.16%
TWLO240119C005200002022-09-19 2:53PM EDT520.000.190.040.450.00-22866.26%
TWLO240119C005300002022-09-19 2:54PM EDT530.000.250.060.440.00-2866.94%
TWLO240119C005400002022-09-19 2:55PM EDT540.000.200.030.430.00-2366.80%
TWLO240119C005500002022-09-20 1:17PM EDT550.000.190.050.420.00-139567.48%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240119P000350002022-10-05 10:35AM EDT35.004.254.054.25+0.15+3.66%13575.49%
TWLO240119P000400002022-10-04 3:47PM EDT40.005.405.355.550.00-342973.01%
TWLO240119P000450002022-09-26 1:12PM EDT45.007.056.907.05-0.90-11.32%110370.97%
TWLO240119P000500002022-10-04 3:48PM EDT50.008.808.608.90+0.15+1.73%341569.37%
TWLO240119P000550002022-09-29 10:03AM EDT55.0011.9810.4510.800.00-112467.51%
TWLO240119P000600002022-10-05 9:52AM EDT60.0012.8912.6012.85-1.41-9.86%69565.93%
TWLO240119P000650002022-10-04 2:55PM EDT65.0014.8514.8515.150.00-661264.42%
TWLO240119P000700002022-10-04 2:13PM EDT70.0017.3517.3017.600.00-71,44462.98%
TWLO240119P000750002022-10-05 2:35PM EDT75.0020.0519.9520.30+0.10+0.50%940361.77%
TWLO240119P000800002022-10-04 2:45PM EDT80.0022.7522.7023.150.00-1731660.49%
TWLO240119P000850002022-10-04 2:35PM EDT85.0025.7025.7526.100.00-5135859.38%
TWLO240119P000900002022-10-04 2:34PM EDT90.0028.8528.9029.300.00-4324558.36%
TWLO240119P000950002022-10-04 3:17PM EDT95.0032.2032.1532.650.00-128657.31%
TWLO240119P001000002022-10-04 1:54PM EDT100.0035.5535.6536.050.00-2821056.31%
TWLO240119P001050002022-10-04 11:17AM EDT105.0039.4039.2039.650.00-64455.32%
TWLO240119P001100002022-10-05 12:39PM EDT110.0043.2042.7543.35+0.45+1.05%111854.13%
TWLO240119P001150002022-10-04 1:55PM EDT115.0046.5546.6547.200.00-253553.34%
TWLO240119P001200002022-10-04 9:33AM EDT120.0051.9050.5550.950.00-18652.06%
TWLO240119P001250002022-09-26 9:57AM EDT125.0058.2554.6055.050.00-42751.25%
TWLO240119P001300002022-10-04 9:33AM EDT130.0060.0558.6559.250.00-16750.29%
TWLO240119P001350002022-09-23 2:12PM EDT135.0070.3562.7063.400.00-1117350.21%
TWLO240119P001400002022-10-03 10:30AM EDT140.0072.8066.6067.800.00-315149.71%
TWLO240119P001450002022-09-27 9:49AM EDT145.0075.4471.3072.050.00-13748.28%
TWLO240119P001500002022-09-30 12:00PM EDT150.0080.6575.7576.500.00-1017247.36%
TWLO240119P001550002022-09-30 3:26PM EDT155.0086.6079.7081.050.00-315046.61%
TWLO240119P001600002022-09-29 2:50PM EDT160.0091.0084.8085.650.00-713945.81%
TWLO240119P001650002022-09-28 12:13PM EDT165.0093.4089.5590.450.00-316145.92%
TWLO240119P001700002022-10-03 3:59PM EDT170.00100.7594.1094.950.00-23643.82%
TWLO240119P001750002022-10-04 11:17AM EDT175.0099.9299.0099.600.00-11642.16%
TWLO240119P001800002022-10-04 11:17AM EDT180.00104.67103.45104.850.00-25045.29%
TWLO240119P001850002022-09-19 2:33PM EDT185.00110.08108.55109.400.00-12342.31%
TWLO240119P001900002022-09-07 2:33PM EDT190.00122.55112.65114.450.00-35121143.77%
TWLO240119P001950002022-09-08 10:27AM EDT195.00126.32117.90119.600.00-1146.17%
TWLO240119P002000002022-09-26 9:40AM EDT200.00128.85122.95124.350.00-11444.56%
TWLO240119P002100002022-08-24 3:59PM EDT210.00135.70140.95143.250.00-210084.28%
TWLO240119P002200002022-10-03 10:03AM EDT220.00150.58142.80144.450.00-1049.00%
TWLO240119P002300002022-09-30 10:53AM EDT230.00157.60152.70154.700.00-1053.05%
TWLO240119P002400002022-09-08 12:20PM EDT240.00172.20162.65164.700.00-1054.57%
TWLO240119P002500002022-09-29 10:27AM EDT250.00180.80172.00175.250.00-2060.60%
TWLO240119P002600002022-08-08 10:36AM EDT260.00169.26192.65196.200.00-10101.37%
TWLO240119P002700002022-06-15 1:50PM EDT270.00187.02184.55187.200.00-100.00%
TWLO240119P002800002022-06-16 11:00AM EDT280.00202.05194.25197.300.00-100.00%
TWLO240119P002900002022-07-12 11:27AM EDT290.00205.63202.10206.350.00-110.00%
TWLO240119P003000002022-05-26 10:46AM EDT300.00201.00199.00202.700.00-100.00%
TWLO240119P003100002022-06-13 10:18AM EDT310.00224.19223.80226.250.00-500.00%
TWLO240119P003200002022-06-17 3:21PM EDT320.00235.69233.55236.650.00-100.00%
TWLO240119P003300002022-07-28 10:03AM EDT330.00247.53255.00259.800.00-1083.73%
TWLO240119P003400002022-05-19 2:16PM EDT340.00235.80254.00258.050.00-120.00%
TWLO240119P003500002022-08-08 3:59PM EDT350.00263.49279.95284.700.00-10106.39%
TWLO240119P003600002022-03-14 9:41AM EDT360.00230.000.000.000.00-110.00%
TWLO240119P003700002022-02-17 3:40PM EDT370.00204.15211.45219.150.00-140.00%
TWLO240119P003900002022-05-06 9:30AM EDT390.00272.00284.00293.000.00-100.00%
TWLO240119P004000002022-05-09 11:49AM EDT400.00299.71287.00296.450.00-510.00%
TWLO240119P004100002021-11-10 7:54AM EDT410.00135.50169.60178.150.00--20.00%
TWLO240119P004200002022-02-08 11:19AM EDT420.00230.25280.50289.000.00-18160.00%
TWLO240119P004300002021-10-29 11:54AM EDT430.00169.53167.70176.400.00-110.00%
TWLO240119P004500002022-05-06 9:54AM EDT450.00342.63344.00353.000.00-600.00%
TWLO240119P004800002022-05-03 2:59PM EDT480.00365.36366.00375.500.00-600.00%
TWLO240119P004900002022-04-12 3:17PM EDT490.00346.00387.00395.500.00-200.00%
TWLO240119P005000002022-04-28 1:28PM EDT500.00382.48387.00396.500.00-200.00%
TWLO240119P005100002022-06-13 2:27PM EDT510.00425.31422.30428.450.00-100.00%
TWLO240119P005200002022-06-10 2:22PM EDT520.00428.04423.60431.000.00-100.00%
TWLO240119P005300002022-04-28 1:25PM EDT530.00412.31417.00426.500.00-100.00%
TWLO240119P005400002022-04-28 10:19AM EDT540.00428.16427.00436.500.00-100.00%
TWLO240119P005500002022-08-19 1:51PM EDT550.00473.80471.30480.800.00-4093.55%