Singapore markets open in 1 hour 3 minutes

Twilio Inc. (TWLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.45+3.16 (+5.07%)
At close: 04:00PM EST
63.70 -1.75 (-2.67%)
After hours: 06:36PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO250117C000230002023-02-02 12:38PM EST23.0047.4546.1548.20+7.80+19.67%12488.11%
TWLO250117C000250002023-01-09 9:53AM EST25.0033.1044.5546.400.00-14384.13%
TWLO250117C000280002022-11-11 11:03AM EST28.0033.7025.4526.750.00--10.00%
TWLO250117C000300002023-01-24 3:39PM EST30.0034.5041.3542.900.00-21280.80%
TWLO250117C000350002023-02-01 11:11AM EST35.0034.2038.1539.950.00-316678.40%
TWLO250117C000380002023-02-02 12:24PM EST38.0037.6536.2038.15+16.65+79.29%11176.54%
TWLO250117C000400002023-02-02 3:14PM EST40.0035.5035.1536.95+4.50+14.52%113775.79%
TWLO250117C000420002023-01-31 10:01AM EST42.0029.9533.9035.650.00-11674.30%
TWLO250117C000450002023-02-02 2:25PM EST45.0033.1532.8033.90+4.57+15.99%68673.99%
TWLO250117C000470002023-02-01 10:33AM EST47.0027.6031.3532.800.00-355272.38%
TWLO250117C000500002023-02-02 10:41AM EST50.0030.7430.0031.05+4.94+19.15%114271.27%
TWLO250117C000550002023-02-02 10:33AM EST55.0028.5027.9528.75+5.16+22.11%19570.51%
TWLO250117C000600002023-02-02 12:24PM EST60.0026.2525.3527.30+3.57+15.74%123669.76%
TWLO250117C000650002023-02-02 2:47PM EST65.0023.2023.3524.80+3.43+17.35%2612567.90%
TWLO250117C000700002023-02-02 3:09PM EST70.0021.3021.4522.75+4.10+23.84%1463666.58%
TWLO250117C000750002023-01-30 11:36AM EST75.0015.8019.4020.850.00-124964.97%
TWLO250117C000800002023-02-02 2:29PM EST80.0018.2517.7019.30+3.47+23.48%1716764.07%
TWLO250117C000850002023-02-02 10:04AM EST85.0016.3516.4517.45+4.40+36.82%14863.10%
TWLO250117C000900002023-01-27 2:30PM EST90.0015.8515.0516.40+3.04+23.73%110462.77%
TWLO250117C000950002023-02-02 1:33PM EST95.0014.9513.7515.45+5.10+51.78%17462.46%
TWLO250117C001000002023-02-02 2:31PM EST100.0012.7512.5014.00+2.75+27.50%371,78861.31%
TWLO250117C001050002023-01-19 2:05PM EST105.006.9710.9013.300.00-47960.49%
TWLO250117C001100002023-02-02 1:57PM EST110.0011.6010.0511.90+3.55+44.10%181,24059.53%
TWLO250117C001150002023-02-02 11:04AM EST115.0010.258.9010.85+1.65+19.19%130358.45%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO250117P000230002023-02-02 2:05PM EST23.002.702.152.83-0.20-6.90%57969.19%
TWLO250117P000250002023-02-02 11:25AM EST25.002.982.893.30-0.12-3.87%256469.39%
TWLO250117P000280002023-01-24 11:52AM EST28.004.313.704.100.00-41,48768.14%
TWLO250117P000300002023-02-02 11:20AM EST30.004.254.254.65-0.33-7.21%18067.15%
TWLO250117P000330002023-02-02 12:44PM EST33.005.005.105.45-0.45-8.26%27365.39%
TWLO250117P000350002023-02-02 3:41PM EST35.005.885.355.95-0.07-1.18%2132363.17%
TWLO250117P000380002023-02-01 12:06PM EST38.007.456.607.100.00-1462.98%
TWLO250117P000400002023-02-02 3:22PM EST40.007.507.357.75-0.82-9.86%118962.15%
TWLO250117P000420002023-02-02 9:44AM EST42.007.737.658.50-1.17-13.15%813760.46%
TWLO250117P000450002023-01-30 10:05AM EST45.009.858.759.600.00-7219959.16%
TWLO250117P000470002023-01-18 2:15PM EST47.0012.409.5510.350.00-9216258.33%
TWLO250117P000500002023-02-02 3:53PM EST50.0011.4410.7511.70-1.91-14.31%2373057.35%
TWLO250117P000550002023-02-01 2:17PM EST55.0014.6113.0014.100.00-17555.95%
TWLO250117P000600002023-02-02 12:28PM EST60.0015.5915.6016.45-1.73-9.99%227254.49%
TWLO250117P000650002023-01-25 3:42PM EST65.0021.3618.2519.450.00-15953.59%
TWLO250117P000700002023-02-01 10:46AM EST70.0023.3420.6522.250.00-530251.59%
TWLO250117P000750002023-01-27 1:59PM EST75.0025.7424.0525.000.00-10030250.52%
TWLO250117P000800002023-02-02 9:37AM EST80.0027.4627.2528.00-1.53-5.28%215550.13%
TWLO250117P000850002023-01-20 10:44AM EST85.0037.4530.1031.900.00-20041550.53%
TWLO250117P000900002023-01-31 1:57PM EST90.0036.8433.9035.300.00-37149.19%
TWLO250117P000950002023-01-27 3:22PM EST95.0039.7037.1538.950.00-22748.19%
TWLO250117P001000002023-02-02 2:29PM EST100.0041.6041.0542.55-15.30-26.89%26846.72%
TWLO250117P001050002023-02-01 2:01PM EST105.0048.6044.7046.400.00-7810145.62%
TWLO250117P001100002023-02-01 1:26PM EST110.0052.8048.9050.400.00-788144.64%
TWLO250117P001150002023-01-09 12:56PM EST115.0064.5552.9554.500.00-5014443.65%