TWLO - Twilio Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO250117C000230002023-05-30 12:40PM EDT23.0043.4647.1048.250.00-5038186.91%
TWLO250117C000250002023-05-31 12:48PM EDT25.0046.7045.5046.600.00-134284.11%
TWLO250117C000280002023-05-30 10:02AM EDT28.0038.5543.4044.400.00-19382.18%
TWLO250117C000300002023-06-01 12:01PM EDT30.0043.5041.8542.800.00-115079.75%
TWLO250117C000330002023-05-31 12:43PM EDT33.0040.9039.8540.750.00-97978.26%
TWLO250117C000350002023-05-31 1:02PM EDT35.0039.1538.3039.350.00-715076.37%
TWLO250117C000380002023-03-07 1:49PM EDT38.0046.1031.4032.150.00-62548.83%
TWLO250117C000400002023-06-02 11:37AM EDT40.0036.0035.0535.85-0.90-2.44%128773.14%
TWLO250117C000420002023-05-31 10:59AM EDT42.0035.0033.7034.500.00-44771.74%
TWLO250117C000450002023-05-31 2:22PM EDT45.0034.1132.0532.800.00-1314171.06%
TWLO250117C000470002023-05-31 3:32PM EDT47.0032.8330.5031.600.00-212569.37%
TWLO250117C000500002023-06-02 1:00PM EDT50.0030.3028.9029.70+1.25+4.30%926468.03%
TWLO250117C000550002023-06-01 2:42PM EDT55.0026.7026.4026.90-0.60-2.20%315766.39%
TWLO250117C000600002023-06-02 10:25AM EDT60.0024.0023.5024.40-0.65-2.64%653464.10%
TWLO250117C000650002023-06-02 9:41AM EDT65.0021.9421.5522.10-0.81-3.56%2928963.28%
TWLO250117C000700002023-06-02 3:40PM EDT70.0019.7019.4519.80+0.05+0.25%489861.74%
TWLO250117C000750002023-06-02 11:16AM EDT75.0017.6017.4517.90-0.55-3.03%355360.56%
TWLO250117C000800002023-06-02 11:20AM EDT80.0015.7015.6016.10-0.30-1.88%134059.36%
TWLO250117C000850002023-06-02 3:42PM EDT85.0014.1813.9014.60-1.57-9.97%262258.44%
TWLO250117C000900002023-05-31 2:12PM EDT90.0013.1212.2513.15-0.66-4.79%149457.32%
TWLO250117C000950002023-06-02 3:18PM EDT95.0011.5111.0511.55-0.99-7.92%111056.31%
TWLO250117C001000002023-06-02 1:19PM EDT100.0010.379.8510.35+0.32+3.18%502,25955.57%
TWLO250117C001050002023-06-02 9:57AM EDT105.009.208.659.30-0.74-7.44%270054.74%
TWLO250117C001100002023-06-02 9:45AM EDT110.008.607.708.30+0.27+3.24%21,50754.09%
TWLO250117C001150002023-06-02 3:18PM EDT115.007.266.857.45-0.26-3.46%131,41753.56%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO250117P000230002023-05-25 1:01PM EDT23.001.851.191.760.00-627365.63%
TWLO250117P000250002023-05-31 9:37AM EDT25.001.991.711.960.00-113464.99%
TWLO250117P000280002023-05-31 1:59PM EDT28.002.382.262.600.00-466663.92%
TWLO250117P000300002023-06-01 3:29PM EDT30.002.782.672.950.00-562462.71%
TWLO250117P000330002023-06-01 9:41AM EDT33.003.403.303.550.00-2060.93%
TWLO250117P000350002023-05-31 1:59PM EDT35.003.903.754.00+0.09+2.36%11,59159.83%
TWLO250117P000380002023-06-01 10:28AM EDT38.004.704.504.700.00-613058.22%
TWLO250117P000400002023-06-02 10:26AM EDT40.005.205.055.35+0.15+2.97%11,06457.59%
TWLO250117P000420002023-05-31 1:58PM EDT42.005.695.655.950.00-121856.81%
TWLO250117P000450002023-06-02 3:16PM EDT45.006.586.556.90-0.01-0.15%138755.51%
TWLO250117P000470002023-06-01 3:21PM EDT47.007.327.207.550.00-426654.63%
TWLO250117P000500002023-06-02 2:06PM EDT50.008.358.258.60+0.05+0.60%172053.41%
TWLO250117P000550002023-06-02 3:33PM EDT55.0010.3510.2010.60+0.07+0.68%314951.69%
TWLO250117P000600002023-06-01 11:13AM EDT60.0012.4812.4012.750.00-138350.57%
TWLO250117P000650002023-06-02 3:16PM EDT65.0014.7714.7515.30-0.13-0.87%614149.42%
TWLO250117P000700002023-06-02 3:16PM EDT70.0017.4117.3517.90+0.07+0.40%244447.82%
TWLO250117P000750002023-06-01 2:52PM EDT75.0020.1720.1520.600.00-726945.95%
TWLO250117P000800002023-06-02 3:23PM EDT80.0023.2023.2023.80+0.10+0.43%918045.02%
TWLO250117P000850002023-05-19 1:56PM EDT85.0036.4126.3527.000.00-2247043.54%
TWLO250117P000900002023-06-01 11:29AM EDT90.0030.0029.8030.550.00-113942.57%
TWLO250117P000950002023-05-19 1:55PM EDT95.0045.3133.2534.100.00-2220841.07%
TWLO250117P001000002023-05-19 3:36PM EDT100.0049.4336.9538.250.00-126341.00%
TWLO250117P001050002023-05-18 1:50PM EDT105.0056.7340.9041.750.00-19938.19%
TWLO250117P001100002023-05-16 12:44PM EDT110.0063.2044.9545.900.00-61037.07%
TWLO250117P001150002023-05-11 9:33AM EDT115.0067.4749.2050.200.00-2036.01%