Singapore markets closed

Twilio Inc. (TWLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.85-0.48 (-0.78%)
At close: 04:00PM EDT
60.06 -0.79 (-1.30%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240419C000230002023-08-08 11:27AM EDT23.0036.3043.9044.450.00-213990.43%
TWLO240419C000250002024-02-21 11:37AM EDT25.0031.3035.0038.450.00-112458.59%
TWLO240419C000280002024-03-27 2:39PM EDT28.0032.6531.5534.350.00-132267.97%
TWLO240419C000300002024-03-27 2:39PM EDT30.0030.9730.1032.450.00-151318.36%
TWLO240419C000330002023-11-21 11:42AM EDT33.0030.7042.8544.050.00-1511,214.16%
TWLO240419C000350002023-11-21 3:05PM EDT35.0028.6540.6542.650.00-5401,145.80%
TWLO240419C000380002023-11-01 2:07PM EDT38.0015.2328.9030.600.00-170604.98%
TWLO240419C000400002024-04-10 3:26PM EDT40.0021.8420.7021.600.00-1228189.45%
TWLO240419C000420002024-04-09 10:03AM EDT42.0019.1018.1019.10-1.10-5.45%210164.45%
TWLO240419C000450002024-04-01 10:06AM EDT45.0018.2315.6516.900.00-100107156.84%
TWLO240419C000470002024-04-11 11:16AM EDT47.0014.1613.7015.000.00-249144.92%
TWLO240419C000500002024-04-09 3:15PM EDT50.0011.3010.6512.000.00-1339116.11%
TWLO240419C000525002024-03-21 10:50AM EDT52.5010.108.159.250.00-2525586.13%
TWLO240419C000530002024-04-05 12:32PM EDT53.007.557.659.050.00-1291.31%
TWLO240419C000550002024-04-11 10:04AM EDT55.006.505.757.950.00-299296.39%
TWLO240419C000560002024-04-05 12:27PM EDT56.004.804.756.150.00-21869.34%
TWLO240419C000570002024-04-12 3:13PM EDT57.003.923.454.15-0.96-19.67%11346.09%
TWLO240419C000575002024-04-12 11:44AM EDT57.503.853.553.70-0.65-14.44%11,14344.34%
TWLO240419C000580002024-04-12 3:58PM EDT58.002.992.573.25-0.56-15.77%54442.09%
TWLO240419C000590002024-04-12 11:17AM EDT59.002.352.342.43-0.18-7.11%117939.31%
TWLO240419C000600002024-04-12 2:54PM EDT60.001.671.661.71-0.54-24.43%615,15137.11%
TWLO240419C000610002024-04-12 3:38PM EDT61.001.101.101.15-0.23-17.29%4621336.33%
TWLO240419C000620002024-04-12 3:59PM EDT62.000.710.700.73-0.14-16.47%20330035.94%
TWLO240419C000625002024-04-12 3:34PM EDT62.500.540.540.57-0.12-18.18%1112,53835.84%
TWLO240419C000630002024-04-12 3:54PM EDT63.000.410.400.46-0.12-22.64%20493436.62%
TWLO240419C000640002024-04-12 3:45PM EDT64.000.260.220.27-0.04-13.33%3264,46836.82%
TWLO240419C000650002024-04-12 3:41PM EDT65.000.130.120.15-0.03-18.75%728,84736.91%
TWLO240419C000660002024-04-12 3:44PM EDT66.000.090.070.100.00-22449439.06%
TWLO240419C000670002024-04-12 1:08PM EDT67.000.090.030.20+0.03+50.00%161352.44%
TWLO240419C000675002024-04-12 3:54PM EDT67.500.050.020.120.00-3978049.02%
TWLO240419C000680002024-04-11 2:17PM EDT68.000.030.010.050.00-613643.56%
TWLO240419C000690002024-04-10 9:39AM EDT69.000.150.010.240.00-13757.42%
TWLO240419C000700002024-04-12 1:11PM EDT70.000.030.010.06+0.01+50.00%23,35154.30%
TWLO240419C000710002024-04-03 2:15PM EDT71.000.090.000.210.00-1665.04%
TWLO240419C000720002024-04-01 1:41PM EDT72.000.130.000.200.00-61569.14%
TWLO240419C000730002024-04-09 1:32PM EDT73.000.020.000.190.00-3220172.85%
TWLO240419C000750002024-04-11 12:55PM EDT75.000.020.010.030.00-13,25364.84%
TWLO240419C000800002024-04-10 9:35AM EDT80.000.020.000.100.00-53,39691.80%
TWLO240419C000850002024-04-08 11:29AM EDT85.000.020.000.160.00-11,068116.41%
TWLO240419C000900002024-04-11 12:42PM EDT90.000.020.000.160.00-21,603132.42%
TWLO240419C000950002024-03-25 10:14AM EDT95.000.010.000.040.00-1546125.00%
TWLO240419C001000002024-04-09 10:09AM EDT100.000.010.000.010.00-26,652118.75%
TWLO240419C001050002024-03-25 12:38PM EDT105.000.010.000.010.00-31,362131.25%
TWLO240419C001100002024-03-18 3:40PM EDT110.000.020.000.010.00-1187137.50%
TWLO240419C001150002024-04-09 12:37PM EDT115.000.020.000.030.00-10580165.63%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240419P000230002024-03-01 1:54PM EDT23.000.080.000.180.00-2316325.00%
TWLO240419P000250002023-12-13 12:59PM EDT25.000.090.010.150.00-222293.75%
TWLO240419P000280002024-03-20 11:10AM EDT28.000.060.000.160.00-228259.38%
TWLO240419P000300002024-03-26 12:40PM EDT30.000.010.000.010.00-271175.00%
TWLO240419P000330002024-03-11 3:41PM EDT33.000.030.000.190.00-5138214.45%
TWLO240419P000350002024-02-08 2:57PM EDT35.000.060.001.060.00-2117270.70%
TWLO240419P000380002024-02-20 4:35PM EDT38.000.200.000.520.00-153202.73%
TWLO240419P000400002024-04-12 12:20PM EDT40.000.040.000.20+0.03+300.00%1314154.69%
TWLO240419P000420002024-03-05 4:49PM EDT42.000.130.001.270.00-7157204.49%
TWLO240419P000450002024-04-03 9:30AM EDT45.000.080.000.360.00-200834129.69%
TWLO240419P000470002024-04-12 3:36PM EDT47.000.050.000.05-0.03-37.50%11,01882.81%
TWLO240419P000490002024-04-09 1:32PM EDT49.000.010.000.37+0.01--6999.22%
TWLO240419P000500002024-04-11 12:12PM EDT50.000.100.010.100.00-11,22073.05%
TWLO240419P000520002024-04-11 10:15AM EDT52.000.040.010.190.00-6767.38%
TWLO240419P000525002024-04-10 12:25PM EDT52.500.030.010.220.00-322,31666.02%
TWLO240419P000530002024-04-08 9:43AM EDT53.000.100.010.230.00-1363.09%
TWLO240419P000540002024-04-12 3:04PM EDT54.000.070.020.20+0.02+40.00%1811555.08%
TWLO240419P000550002024-04-12 2:55PM EDT55.000.080.060.09+0.02+33.33%5882,92446.09%
TWLO240419P000560002024-04-12 3:12PM EDT56.000.120.090.12+0.04+50.00%620442.19%
TWLO240419P000570002024-04-12 3:24PM EDT57.000.190.160.19+0.06+46.15%1511139.94%
TWLO240419P000575002024-04-12 3:24PM EDT57.500.260.200.24+0.09+52.94%182,36438.87%
TWLO240419P000580002024-04-12 3:39PM EDT58.000.260.250.30+0.07+36.84%463,26637.70%
TWLO240419P000590002024-04-12 3:57PM EDT59.000.500.460.49+0.16+47.06%21556536.04%
TWLO240419P000600002024-04-12 3:59PM EDT60.000.750.750.80+0.14+22.95%1,9083,26035.25%
TWLO240419P000610002024-04-12 3:42PM EDT61.001.171.191.24+0.25+27.17%6846534.57%
TWLO240419P000620002024-04-12 3:23PM EDT62.002.011.771.82+0.77+62.10%8331834.03%
TWLO240419P000625002024-04-12 1:35PM EDT62.502.242.032.19+0.64+40.00%421,51034.86%
TWLO240419P000630002024-04-12 3:12PM EDT63.002.672.302.66+0.58+27.75%2517138.43%
TWLO240419P000640002024-04-08 10:23AM EDT64.003.553.254.000.00-34859.52%
TWLO240419P000650002024-04-11 3:20PM EDT65.003.793.854.450.00-191,14545.41%
TWLO240419P000660002024-04-12 3:10PM EDT66.005.465.055.40+0.56+11.43%151049.41%
TWLO240419P000670002024-04-01 10:16AM EDT67.004.756.056.450.00-2358.69%
TWLO240419P000675002024-04-01 9:47AM EDT67.504.955.456.950.00-316161.82%
TWLO240419P000680002024-04-12 3:12PM EDT68.007.385.307.90+0.77+11.65%114587.16%
TWLO240419P000700002024-04-12 10:37AM EDT70.009.158.909.40+0.50+5.78%318073.05%
TWLO240419P000710002024-03-22 3:39PM EDT71.009.468.1510.350.00-30074.41%
TWLO240419P000750002024-04-10 2:46PM EDT75.0013.6013.1514.350.00-351293.95%
TWLO240419P000800002024-02-16 3:48PM EDT80.0021.6419.2521.900.00-64190.72%
TWLO240419P000850002024-02-16 12:49PM EDT85.0025.5623.6525.650.00-20163.48%
TWLO240419P000900002024-02-16 4:09PM EDT90.0030.5028.4031.250.00-20196.58%
TWLO240419P000950002024-04-04 2:16PM EDT95.0033.6233.1034.450.00-10182.62%
TWLO240419P001000002024-02-15 4:44PM EDT100.0038.8038.3541.800.00-220251.17%
TWLO240419P001050002023-12-26 11:02AM EDT105.0028.2032.2535.200.00-1000.00%