Singapore markets closed

Twilio Inc. (TWLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.40+0.81 (+1.36%)
At close: 04:00PM EST
60.38 -0.02 (-0.03%)
Pre-market: 04:34AM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240308C000400002024-02-26 2:04PM EST40.0018.450.000.000.00-500.00%
TWLO240308C000490002024-02-28 11:06AM EST49.0010.700.000.000.00-100.00%
TWLO240308C000520002024-02-23 11:24AM EST52.004.980.000.000.00-100.00%
TWLO240308C000540002024-02-22 11:53AM EST54.003.450.000.000.00-200.00%
TWLO240308C000550002024-02-28 9:30AM EST55.003.100.000.000.00-400.00%
TWLO240308C000560002024-03-01 3:31PM EST56.004.100.000.000.00-200.00%
TWLO240308C000570002024-03-01 2:50PM EST57.003.800.000.000.00-1500.00%
TWLO240308C000580002024-03-01 3:28PM EST58.003.050.000.000.00-2800.00%
TWLO240308C000590002024-03-01 3:29PM EST59.002.430.000.000.00-11500.00%
TWLO240308C000600002024-03-01 3:59PM EST60.001.890.000.000.00-96500.00%
TWLO240308C000610002024-03-01 3:58PM EST61.001.430.000.000.00-1,20403.13%
TWLO240308C000620002024-03-01 3:59PM EST62.001.080.000.000.00-53806.25%
TWLO240308C000630002024-03-01 3:59PM EST63.000.760.000.000.00-322012.50%
TWLO240308C000640002024-03-01 3:59PM EST64.000.540.000.000.00-173012.50%
TWLO240308C000650002024-03-01 3:46PM EST65.000.410.000.000.00-144012.50%
TWLO240308C000660002024-03-01 3:59PM EST66.000.330.000.000.00-119025.00%
TWLO240308C000670002024-03-01 3:12PM EST67.000.200.000.000.00-3025.00%
TWLO240308C000680002024-03-01 2:32PM EST68.000.180.000.000.00-1025.00%
TWLO240308C000690002024-02-27 12:01PM EST69.000.070.000.000.00-2025.00%
TWLO240308C000700002024-03-01 3:54PM EST70.000.080.000.000.00-87025.00%
TWLO240308C000710002024-03-01 1:22PM EST71.000.080.000.000.00-1025.00%
TWLO240308C000720002024-03-01 3:47PM EST72.000.060.000.000.00-33025.00%
TWLO240308C000730002024-02-29 9:55AM EST73.000.040.000.000.00-3050.00%
TWLO240308C000740002024-02-15 3:55PM EST74.000.290.000.000.00-3050.00%
TWLO240308C000750002024-02-29 9:30AM EST75.000.060.000.000.00-1050.00%
TWLO240308C000760002024-02-14 10:06AM EST76.002.850.000.000.00-4050.00%
TWLO240308C000770002024-02-16 9:30AM EST77.000.120.000.000.00-1050.00%
TWLO240308C000780002024-02-15 9:30AM EST78.000.010.000.000.00-2050.00%
TWLO240308C000790002024-02-27 10:49AM EST79.000.010.000.000.00-1050.00%
TWLO240308C000800002024-03-01 1:07PM EST80.000.010.000.000.00-1050.00%
TWLO240308C000810002024-02-28 9:34AM EST81.000.010.000.000.00-1050.00%
TWLO240308C000820002024-02-28 10:01AM EST82.000.010.000.000.00-1050.00%
TWLO240308C000830002024-02-09 12:58PM EST83.001.900.000.000.00--050.00%
TWLO240308C000840002024-02-15 11:32AM EST84.000.180.000.000.00-2050.00%
TWLO240308C000850002024-03-01 10:49AM EST85.000.020.000.000.00-3050.00%
TWLO240308C000900002024-02-15 3:13PM EST90.000.010.000.000.00-9050.00%
TWLO240308C000950002024-02-15 1:03PM EST95.000.050.000.000.00-2050.00%
TWLO240308C001000002024-02-28 12:41PM EST100.000.010.000.000.00-1050.00%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240308P000400002024-02-21 2:27PM EST40.000.130.000.000.00-1050.00%
TWLO240308P000450002024-02-20 10:45AM EST45.000.180.000.000.00-1050.00%
TWLO240308P000480002024-02-26 1:36PM EST48.000.060.000.000.00-1050.00%
TWLO240308P000490002024-02-28 1:49PM EST49.000.070.000.000.00-30050.00%
TWLO240308P000500002024-03-01 3:27PM EST50.000.030.000.000.00-4050.00%
TWLO240308P000510002024-02-26 10:03AM EST51.000.220.000.000.00-4025.00%
TWLO240308P000520002024-03-01 10:58AM EST52.000.050.000.000.00-1025.00%
TWLO240308P000530002024-03-01 10:35AM EST53.000.060.000.000.00-1025.00%
TWLO240308P000540002024-03-01 3:28PM EST54.000.110.000.000.00-11025.00%
TWLO240308P000550002024-03-01 3:57PM EST55.000.140.000.000.00-146025.00%
TWLO240308P000560002024-03-01 3:26PM EST56.000.250.000.000.00-63012.50%
TWLO240308P000570002024-03-01 3:54PM EST57.000.410.000.000.00-56012.50%
TWLO240308P000580002024-03-01 3:56PM EST58.000.660.000.000.00-267012.50%
TWLO240308P000590002024-03-01 3:26PM EST59.000.990.000.000.00-12406.25%
TWLO240308P000600002024-03-01 3:04PM EST60.001.460.000.000.00-19601.56%
TWLO240308P000610002024-03-01 3:57PM EST61.001.960.000.000.00-7200.00%
TWLO240308P000620002024-03-01 3:38PM EST62.002.580.000.000.00-6600.00%
TWLO240308P000630002024-03-01 1:16PM EST63.003.250.000.000.00-700.00%
TWLO240308P000640002024-03-01 3:06PM EST64.004.210.000.000.00-100.00%
TWLO240308P000650002024-02-29 9:47AM EST65.004.700.000.000.00-100.00%
TWLO240308P000660002024-02-20 3:46PM EST66.009.690.000.000.00-100.00%
TWLO240308P000670002024-02-16 10:57AM EST67.008.010.000.000.00-200.00%
TWLO240308P000680002024-02-23 3:23PM EST68.009.050.000.000.00-6000.00%
TWLO240308P000690002024-02-16 3:15PM EST69.0011.100.000.000.00-1000.00%
TWLO240308P000700002024-03-01 3:12PM EST70.009.500.000.000.00-400.00%
TWLO240308P000710002024-02-21 10:07AM EST71.0015.060.000.000.00-100.00%
TWLO240308P000720002024-02-28 12:20PM EST72.0011.610.000.000.00-100.00%
TWLO240308P000730002024-02-21 1:00PM EST73.0017.000.000.000.00-100.00%
TWLO240308P000740002024-02-15 10:59AM EST74.0012.360.000.000.00--00.00%
TWLO240308P000750002024-02-13 9:40AM EST75.008.750.000.000.00-100.00%
TWLO240308P000770002024-02-16 2:26PM EST77.0018.350.000.000.00-500.00%
TWLO240308P000790002024-02-20 10:08AM EST79.0021.550.000.000.00-100.00%
TWLO240308P000800002024-02-14 10:28AM EST80.0011.150.000.000.00-300.00%
TWLO240308P000810002024-02-06 3:48PM EST81.0013.250.000.000.00--00.00%
TWLO240308P000830002024-02-06 3:48PM EST83.0015.000.000.000.00-200.00%
TWLO240308P000850002024-02-23 10:43AM EST85.0028.500.000.000.00-100.00%