Singapore markets closed

Twilio Inc. (TWLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.01+0.30 (+0.49%)
At close: 04:00PM EDT
61.00 -0.01 (-0.02%)
Pre-market: 05:39AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240419C000230002023-08-08 11:27AM EDT23.0036.3043.9044.450.00-213539.99%
TWLO240419C000250002024-02-21 11:37AM EDT25.0031.3035.0038.450.00-112241.41%
TWLO240419C000280002024-03-27 2:39PM EDT28.0032.650.000.000.00-100.00%
TWLO240419C000300002024-03-27 2:39PM EDT30.0030.970.000.000.00-100.00%
TWLO240419C000330002023-11-21 11:42AM EDT33.0030.7042.8544.050.00-151665.04%
TWLO240419C000350002023-11-21 3:05PM EDT35.0028.6540.6542.650.00-540627.73%
TWLO240419C000380002023-11-01 2:07PM EDT38.0015.2328.9030.600.00-170330.18%
TWLO240419C000400002024-03-13 2:43PM EDT40.0022.700.000.000.00-1000.00%
TWLO240419C000420002023-08-04 10:50AM EDT42.0024.5026.2526.650.00-116302.83%
TWLO240419C000450002024-03-25 1:06PM EDT45.0017.320.000.000.00-100.00%
TWLO240419C000470002024-03-18 1:00PM EDT47.0013.900.000.000.00-300.00%
TWLO240419C000500002024-03-25 9:51AM EDT50.0012.500.000.000.00-300.00%
TWLO240419C000525002024-03-21 10:50AM EDT52.5010.100.000.000.00-2500.00%
TWLO240419C000530002024-03-26 12:56PM EDT53.009.150.000.000.00-100.00%
TWLO240419C000550002024-03-27 2:26PM EDT55.006.420.000.000.00-100.00%
TWLO240419C000560002024-03-19 3:59PM EDT56.006.450.000.000.00-1600.00%
TWLO240419C000570002024-03-19 1:06PM EDT57.005.600.000.000.00-700.00%
TWLO240419C000575002024-03-26 3:17PM EDT57.504.620.000.000.00-100.00%
TWLO240419C000580002024-03-27 3:53PM EDT58.004.010.000.000.00-100.00%
TWLO240419C000590002024-03-27 12:23PM EDT59.003.230.000.000.00-700.00%
TWLO240419C000600002024-03-27 3:45PM EDT60.002.730.000.000.00-5700.00%
TWLO240419C000610002024-03-27 2:38PM EDT61.002.090.000.000.00-1200.00%
TWLO240419C000620002024-03-27 3:16PM EDT62.001.620.000.000.00-1701.56%
TWLO240419C000625002024-03-27 3:59PM EDT62.501.420.000.000.00-9203.13%
TWLO240419C000630002024-03-27 3:34PM EDT63.001.290.000.000.00-2403.13%
TWLO240419C000640002024-03-27 3:29PM EDT64.000.970.000.000.00-5506.25%
TWLO240419C000650002024-03-27 3:55PM EDT65.000.740.000.000.00-12006.25%
TWLO240419C000660002024-03-27 3:24PM EDT66.000.520.000.000.00-3406.25%
TWLO240419C000670002024-03-27 12:45PM EDT67.000.410.000.000.00-17012.50%
TWLO240419C000675002024-03-27 2:55PM EDT67.500.340.000.000.00-15012.50%
TWLO240419C000680002024-03-27 9:30AM EDT68.000.330.000.000.00-1012.50%
TWLO240419C000690002024-03-27 12:35PM EDT69.000.220.000.000.00-1012.50%
TWLO240419C000700002024-03-27 2:50PM EDT70.000.180.000.000.00-91012.50%
TWLO240419C000710002024-03-27 10:08AM EDT71.000.150.000.000.00-1012.50%
TWLO240419C000720002024-03-26 10:23AM EDT72.000.160.000.000.00-1012.50%
TWLO240419C000730002024-03-21 9:58AM EDT73.000.210.000.000.00--012.50%
TWLO240419C000750002024-03-27 2:51PM EDT75.000.060.000.000.00-29025.00%
TWLO240419C000800002024-03-27 2:48PM EDT80.000.010.000.000.00-10025.00%
TWLO240419C000850002024-03-20 3:41PM EDT85.000.050.000.000.00-1025.00%
TWLO240419C000900002024-03-26 9:45AM EDT90.000.020.000.000.00-1025.00%
TWLO240419C000950002024-03-25 10:14AM EDT95.000.010.000.000.00-1050.00%
TWLO240419C001000002024-03-25 9:30AM EDT100.000.010.000.000.00-10050.00%
TWLO240419C001050002024-03-25 12:38PM EDT105.000.010.000.000.00-3050.00%
TWLO240419C001100002024-03-18 3:40PM EDT110.000.020.000.000.00-1050.00%
TWLO240419C001150002024-03-25 10:14AM EDT115.000.050.000.000.00-1050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240419P000230002024-03-01 1:54PM EDT23.000.080.000.000.00-2050.00%
TWLO240419P000250002023-12-13 12:59PM EDT25.000.090.010.150.00-222162.50%
TWLO240419P000280002024-03-20 11:10AM EDT28.000.060.000.000.00-2050.00%
TWLO240419P000300002024-03-26 12:40PM EDT30.000.010.000.000.00-2050.00%
TWLO240419P000330002024-03-11 3:41PM EDT33.000.030.000.000.00-5050.00%
TWLO240419P000350002024-02-08 2:57PM EDT35.000.060.001.060.00-2117149.90%
TWLO240419P000380002024-02-20 4:35PM EDT38.000.200.000.520.00-153112.31%
TWLO240419P000400002024-03-08 10:47AM EDT40.000.020.000.000.00-5050.00%
TWLO240419P000420002024-03-05 4:49PM EDT42.000.130.000.000.00-7025.00%
TWLO240419P000450002024-03-26 12:41PM EDT45.000.010.000.000.00-2025.00%
TWLO240419P000470002024-03-26 1:07PM EDT47.000.070.000.000.00-6025.00%
TWLO240419P000500002024-03-27 9:44AM EDT50.000.040.000.000.00-6025.00%
TWLO240419P000520002024-03-19 9:45AM EDT52.000.240.000.000.00-2012.50%
TWLO240419P000525002024-03-26 3:29PM EDT52.500.120.000.000.00-13012.50%
TWLO240419P000530002024-03-27 1:52PM EDT53.000.150.000.000.00-3012.50%
TWLO240419P000540002024-03-26 1:17PM EDT54.000.170.000.000.00-1012.50%
TWLO240419P000550002024-03-27 12:08PM EDT55.000.300.000.000.00-55012.50%
TWLO240419P000560002024-03-27 1:09PM EDT56.000.400.000.000.00-106.25%
TWLO240419P000570002024-03-27 2:40PM EDT57.000.540.000.000.00-3606.25%
TWLO240419P000575002024-03-27 3:18PM EDT57.500.660.000.000.00-6706.25%
TWLO240419P000580002024-03-27 1:40PM EDT58.000.810.000.000.00-6006.25%
TWLO240419P000590002024-03-27 1:04PM EDT59.001.050.000.000.00-603.13%
TWLO240419P000600002024-03-27 3:49PM EDT60.001.380.000.000.00-25901.56%
TWLO240419P000610002024-03-27 2:27PM EDT61.001.870.000.000.00-1300.05%
TWLO240419P000620002024-03-27 3:04PM EDT62.002.500.000.000.00-3200.00%
TWLO240419P000625002024-03-27 3:04PM EDT62.502.810.000.000.00-1300.00%
TWLO240419P000630002024-03-27 2:52PM EDT63.003.070.000.000.00-2300.00%
TWLO240419P000640002024-03-27 1:06PM EDT64.003.800.000.000.00-500.00%
TWLO240419P000650002024-03-26 11:29AM EDT65.004.270.000.000.00-200.00%
TWLO240419P000670002024-03-26 10:05AM EDT67.005.550.000.000.00-100.00%
TWLO240419P000675002024-03-21 10:19AM EDT67.505.440.000.000.00-100.00%
TWLO240419P000700002024-03-21 10:24AM EDT70.007.700.000.000.00-1900.00%
TWLO240419P000710002024-03-22 3:39PM EDT71.009.460.000.000.00-3000.00%
TWLO240419P000750002024-03-21 10:53AM EDT75.0012.650.000.000.00-1000.00%
TWLO240419P000800002024-02-16 3:48PM EDT80.0021.6419.2521.900.00-64108.35%
TWLO240419P000850002024-02-16 12:49PM EDT85.0025.5623.6525.650.00-2095.75%
TWLO240419P000900002024-02-16 4:09PM EDT90.0030.5028.4031.250.00-20113.67%
TWLO240419P000950002024-02-16 10:32AM EDT95.0035.1733.3536.900.00-50134.67%
TWLO240419P001000002024-02-15 4:44PM EDT100.0038.8038.3541.800.00-220143.51%
TWLO240419P001050002023-12-26 11:02AM EDT105.0028.2032.2535.200.00-1000.00%