Singapore markets closed

Twilio Inc. (TWLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.99+0.06 (+0.10%)
As of 03:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO250117C000230002024-04-16 3:36PM EDT23.0037.5038.1540.600.00-1156126.76%
TWLO250117C000250002024-05-08 9:57AM EDT25.0035.7134.6535.700.00-227083.01%
TWLO250117C000280002024-01-19 11:52AM EDT28.0046.0031.6534.200.00-16385.38%
TWLO250117C000300002024-05-23 9:54AM EDT30.0029.4028.9030.800.00-115162.18%
TWLO250117C000330002024-02-15 4:53PM EDT33.0030.9828.8529.700.00-108685.33%
TWLO250117C000350002024-05-23 9:39AM EDT35.0025.6025.1026.20-0.70-2.66%315961.23%
TWLO250117C000380002024-05-08 2:23PM EDT38.0023.3522.8523.300.00-52958.35%
TWLO250117C000400002024-05-14 9:43AM EDT40.0024.7021.1521.500.00-318155.81%
TWLO250117C000420002024-05-10 12:08PM EDT42.0020.5019.4519.800.00-46453.56%
TWLO250117C000450002024-05-23 2:08PM EDT45.0017.3517.1517.400.00-111951.38%
TWLO250117C000470002024-05-08 1:21PM EDT47.0015.9115.5515.850.00-19850.54%
TWLO250117C000500002024-05-24 1:32PM EDT50.0013.6113.4013.70-1.64-10.75%2128148.47%
TWLO250117C000525002024-05-15 1:46PM EDT52.5014.3511.8012.050.00-13347.06%
TWLO250117C000550002024-05-21 12:28PM EDT55.0011.3310.3010.500.00-130545.67%
TWLO250117C000575002024-05-15 1:23PM EDT57.5011.108.909.150.00-114144.82%
TWLO250117C000600002024-05-24 9:42AM EDT60.008.007.657.90-0.22-2.68%186943.93%
TWLO250117C000625002024-05-21 11:53AM EDT62.507.406.556.800.00-1026643.26%
TWLO250117C000650002024-05-24 9:55AM EDT65.005.555.505.80-0.45-7.50%284742.54%
TWLO250117C000675002024-05-16 10:00AM EDT67.506.304.704.900.00-113641.81%
TWLO250117C000700002024-05-24 2:29PM EDT70.004.003.954.15-0.05-1.23%172,52341.36%
TWLO250117C000725002024-05-21 9:56AM EDT72.503.943.303.500.00-211840.96%
TWLO250117C000750002024-05-24 9:35AM EDT75.003.002.762.92-0.05-1.64%21,58440.48%
TWLO250117C000800002024-05-23 9:38AM EDT80.002.031.902.04-0.07-3.33%21,61239.91%
TWLO250117C000850002024-05-21 3:15PM EDT85.001.601.301.420.00-101,17739.55%
TWLO250117C000900002024-05-23 2:40PM EDT90.000.970.870.980.00-71,05239.26%
TWLO250117C000950002024-05-24 9:38AM EDT95.000.740.580.69-0.14-15.91%158139.26%
TWLO250117C001000002024-05-24 2:19PM EDT100.000.450.440.470.00-1053,59239.01%
TWLO250117C001050002024-05-24 11:18AM EDT105.000.350.250.36-0.16-31.37%21797939.65%
TWLO250117C001100002024-05-22 10:09AM EDT110.000.350.130.300.00-201,58840.77%
TWLO250117C001150002024-05-24 2:25PM EDT115.000.130.130.15-0.03-18.75%272,98338.67%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO250117P000230002024-05-17 12:51PM EDT23.000.160.040.210.00-241456.93%
TWLO250117P000250002024-05-24 12:21PM EDT25.000.190.040.19+0.02+11.76%222351.56%
TWLO250117P000280002024-05-24 12:17PM EDT28.000.260.100.220.00-240250.49%
TWLO250117P000300002024-05-24 12:22PM EDT30.000.260.150.26+0.02+8.33%269647.75%
TWLO250117P000330002024-05-24 11:38AM EDT33.000.290.160.42-0.02-6.45%247146.14%
TWLO250117P000350002024-05-20 3:54PM EDT35.000.460.210.800.00-51,90049.32%
TWLO250117P000380002024-05-24 12:16PM EDT38.000.610.580.70-0.03-4.69%1035941.46%
TWLO250117P000400002024-05-22 9:56AM EDT40.000.740.770.910.00-22,63640.48%
TWLO250117P000420002024-05-24 10:39AM EDT42.001.021.041.15-0.18-15.00%181239.33%
TWLO250117P000450002024-05-23 10:24AM EDT45.001.551.501.650.00-178138.11%
TWLO250117P000470002024-05-22 12:05PM EDT47.001.801.932.060.00-21,89537.31%
TWLO250117P000500002024-05-22 1:22PM EDT50.002.502.702.830.00-22,81136.23%
TWLO250117P000525002024-05-23 11:31AM EDT52.503.353.453.650.00-1057535.61%
TWLO250117P000550002024-05-21 10:02AM EDT55.004.154.404.550.00-1179134.63%
TWLO250117P000575002024-05-23 1:44PM EDT57.505.405.455.600.00-328433.72%
TWLO250117P000600002024-05-22 1:22PM EDT60.006.106.706.850.00-11,09133.08%
TWLO250117P000625002024-05-15 10:17AM EDT62.507.407.958.200.00-3065532.19%
TWLO250117P000650002024-05-15 10:17AM EDT65.008.759.509.750.00-201,07931.57%
TWLO250117P000675002024-04-11 1:12PM EDT67.5012.0011.1011.400.00-153630.73%
TWLO250117P000700002024-05-07 3:21PM EDT70.0011.7812.8013.150.00-189129.64%
TWLO250117P000750002024-05-01 10:31AM EDT75.0017.7016.7017.050.00-163627.42%
TWLO250117P000800002024-05-20 9:47AM EDT80.0019.3021.0521.400.00-139724.93%
TWLO250117P000850002024-05-17 3:34PM EDT85.0023.1525.6026.300.00-145326.91%
TWLO250117P000900002024-05-22 2:42PM EDT90.0030.0530.4031.500.00-149433.40%
TWLO250117P000950002024-04-05 10:39AM EDT95.0035.3033.2533.850.00-11430.00%
TWLO250117P001000002024-03-11 10:29AM EDT100.0037.9538.2039.200.00-110.00%
TWLO250117P001050002024-02-12 4:08PM EDT105.0035.4542.2043.050.00-100.00%
TWLO250117P001100002024-04-18 3:13PM EDT110.0051.4047.6548.350.00-300.00%
TWLO250117P001150002024-05-10 9:50AM EDT115.0055.3854.6556.800.00-6051.71%