Singapore markets closed

Twilio Inc. (TWLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.61+1.83 (+2.66%)
At close: 04:00PM EST
70.15 -0.46 (-0.65%)
Pre-market: 06:36AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO250117C000230002023-12-01 9:46AM EST23.0043.710.000.000.00-11650.00%
TWLO250117C000250002023-11-20 12:29PM EST25.0040.810.000.000.00-103040.00%
TWLO250117C000280002023-11-29 2:21PM EST28.0040.000.000.000.00-1640.00%
TWLO250117C000300002023-11-22 2:04PM EST30.0035.850.000.000.00-100.00%
TWLO250117C000330002023-11-14 2:39PM EST33.0031.300.000.000.00-1760.00%
TWLO250117C000350002023-12-08 12:05PM EST35.0037.500.000.000.00-31660.00%
TWLO250117C000380002023-11-20 9:50AM EST38.0030.310.000.000.00-1280.00%
TWLO250117C000400002023-12-07 11:17AM EST40.0031.900.000.000.00-100.00%
TWLO250117C000420002023-12-06 1:44PM EST42.0031.430.000.000.00-2620.00%
TWLO250117C000450002023-12-07 11:25AM EST45.0028.050.000.000.00-200.00%
TWLO250117C000470002023-12-08 1:28PM EST47.0029.050.000.000.00-11220.00%
TWLO250117C000500002023-12-06 10:35AM EST50.0025.840.000.000.00-500.00%
TWLO250117C000525002023-12-04 3:09PM EST52.5022.100.000.000.00-100.00%
TWLO250117C000550002023-12-08 3:44PM EST55.0023.550.000.000.00-43720.00%
TWLO250117C000575002023-11-30 12:48PM EST57.5017.500.000.000.00-1380.00%
TWLO250117C000600002023-12-08 12:07PM EST60.0019.650.000.000.00-11,0300.00%
TWLO250117C000625002023-12-08 1:23PM EST62.5018.750.000.000.00-52040.00%
TWLO250117C000650002023-12-08 1:29PM EST65.0017.450.000.000.00-16730.00%
TWLO250117C000700002023-12-08 3:52PM EST70.0015.190.000.000.00-81,5370.00%
TWLO250117C000750002023-12-08 3:29PM EST75.0013.000.000.000.00-79251.56%
TWLO250117C000800002023-12-08 1:43PM EST80.0010.790.000.000.00-21,0153.13%
TWLO250117C000850002023-12-08 3:58PM EST85.009.250.000.000.00-311,1733.13%
TWLO250117C000900002023-12-08 2:37PM EST90.007.850.000.000.00-906.25%
TWLO250117C000950002023-12-07 2:00PM EST95.005.850.000.000.00-31,6476.25%
TWLO250117C001000002023-12-08 3:31PM EST100.005.450.000.000.00-434,2376.25%
TWLO250117C001050002023-12-08 2:18PM EST105.004.540.000.000.00-88336.25%
TWLO250117C001100002023-12-08 3:20PM EST110.003.700.000.000.00-306.25%
TWLO250117C001150002023-12-08 3:36PM EST115.003.160.000.000.00-712,48512.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO250117P000230002023-12-08 2:24PM EST23.000.330.000.000.00-5134225.00%
TWLO250117P000250002023-11-29 1:28PM EST25.000.580.000.000.00-718325.00%
TWLO250117P000280002023-12-08 12:59PM EST28.000.620.000.000.00-1540425.00%
TWLO250117P000300002023-12-06 12:55PM EST30.000.660.000.000.00-1069412.50%
TWLO250117P000330002023-12-08 10:07AM EST33.000.890.000.000.00-548012.50%
TWLO250117P000350002023-11-29 9:54AM EST35.001.380.000.000.00-21,85812.50%
TWLO250117P000380002023-11-24 10:23AM EST38.002.100.000.000.00-1012.50%
TWLO250117P000400002023-12-08 10:07AM EST40.001.740.000.000.00-51,09812.50%
TWLO250117P000420002023-12-08 10:18AM EST42.001.990.000.000.00-326812.50%
TWLO250117P000450002023-12-08 11:44AM EST45.002.700.000.000.00-370012.50%
TWLO250117P000470002023-12-06 12:56PM EST47.003.200.000.000.00-12,9486.25%
TWLO250117P000500002023-12-07 11:17AM EST50.004.100.000.000.00-11,7876.25%
TWLO250117P000525002023-12-08 3:32PM EST52.504.350.000.000.00-1316.25%
TWLO250117P000550002023-12-08 11:30AM EST55.005.250.000.000.00-413196.25%
TWLO250117P000575002023-12-08 10:06AM EST57.506.100.000.000.00-4583.13%
TWLO250117P000600002023-12-08 3:34PM EST60.006.850.000.000.00-1,04303.13%
TWLO250117P000625002023-12-08 11:33AM EST62.508.000.000.000.00-23093.13%
TWLO250117P000650002023-12-08 12:56PM EST65.009.070.000.000.00-1,0026421.56%
TWLO250117P000700002023-12-08 3:59PM EST70.0011.060.000.000.00-96060.20%
TWLO250117P000750002023-12-08 1:04PM EST75.0013.980.000.000.00-102840.00%
TWLO250117P000800002023-12-08 3:04PM EST80.0016.800.000.000.00-51670.00%
TWLO250117P000850002023-12-08 3:04PM EST85.0019.960.000.000.00-14810.00%
TWLO250117P000900002023-12-08 2:17PM EST90.0023.500.000.000.00-11430.00%
TWLO250117P000950002023-11-30 11:24AM EST95.0031.260.000.000.00-400.00%
TWLO250117P001000002023-12-06 2:23PM EST100.0032.680.000.000.00-43330.00%
TWLO250117P001050002023-10-16 1:43PM EST105.0047.5142.7043.300.00-4060.37%
TWLO250117P001100002023-10-04 9:08AM EST110.0054.1655.0556.100.00-1089.31%
TWLO250117P001150002023-09-07 10:20AM EST115.0049.4557.6558.850.00-1084.27%