Singapore markets closed

Twilio Inc. (TWLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.50-2.95 (-4.51%)
At close: 04:00PM EST
62.44 -0.06 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO230210C000350002023-01-04 10:33AM EST35.0016.9528.4029.700.00--2402.73%
TWLO230210C000370002023-01-03 10:13AM EST37.0013.3028.2029.900.00--1504.00%
TWLO230210C000380002023-01-19 11:49AM EST38.0013.6523.9525.150.00-22175.00%
TWLO230210C000390002023-01-03 11:26AM EST39.0012.1025.1526.800.00--1404.40%
TWLO230210C000400002023-01-05 10:18AM EST40.0012.1022.2522.950.00--7175.78%
TWLO230210C000410002023-01-04 12:03PM EST41.0012.6521.2022.100.00--4178.91%
TWLO230210C000430002023-01-20 10:30AM EST43.0010.5019.1020.150.00-180156.25%
TWLO230210C000440002023-01-31 1:30PM EST44.0015.6018.1019.150.00-210148.05%
TWLO230210C000450002023-01-13 3:46PM EST45.0010.0517.2018.050.00--1139.84%
TWLO230210C000460002023-01-27 3:49PM EST46.0015.1316.1517.100.00-33132.03%
TWLO230210C000470002023-01-27 10:51AM EST47.0012.9815.2516.100.00-2040132.03%
TWLO230210C000480002023-01-31 2:15PM EST48.0011.9214.1515.200.00-228124.02%
TWLO230210C000485002023-01-27 10:51AM EST48.5011.5313.8014.500.00-2020116.41%
TWLO230210C000490002023-02-03 2:14PM EST49.0014.0513.2014.05+2.99+27.03%2021108.59%
TWLO230210C000500002023-02-03 3:41PM EST50.0012.6012.3012.80+2.50+24.75%111,95386.33%
TWLO230210C000510002023-01-31 12:01PM EST51.009.0311.3012.100.00-1476103.13%
TWLO230210C000520002023-02-03 1:45PM EST52.0011.0510.3010.90+2.71+32.49%22,34382.42%
TWLO230210C000530002023-02-02 3:45PM EST53.0011.849.359.900.00-222678.71%
TWLO230210C000540002023-02-03 11:21AM EST54.0010.338.359.25-1.31-11.25%125287.89%
TWLO230210C000550002023-02-03 3:39PM EST55.007.657.407.90-4.57-37.40%21,51566.80%
TWLO230210C000560002023-02-03 2:34PM EST56.006.756.557.05-2.18-24.41%120371.09%
TWLO230210C000570002023-02-03 11:00AM EST57.006.815.706.05-2.60-27.63%131667.19%
TWLO230210C000580002023-02-03 11:14AM EST58.006.804.855.30-1.69-19.91%728068.26%
TWLO230210C000590002023-02-03 12:50PM EST59.005.804.054.45-1.47-20.22%225465.72%
TWLO230210C000600002023-02-03 3:56PM EST60.003.503.403.55-2.10-37.50%3184163.18%
TWLO230210C000610002023-02-03 3:57PM EST61.002.902.782.93-1.80-38.30%5214563.87%
TWLO230210C000620002023-02-03 3:51PM EST62.002.302.222.31-1.94-45.75%2715562.99%
TWLO230210C000630002023-02-03 3:58PM EST63.001.801.731.94-1.90-51.35%15835964.70%
TWLO230210C000640002023-02-03 3:58PM EST64.001.411.371.44-1.56-52.53%13048263.97%
TWLO230210C000650002023-02-03 3:59PM EST65.001.051.061.10-1.65-61.11%55551764.36%
TWLO230210C000660002023-02-03 3:55PM EST66.000.900.790.91-1.18-56.73%1456565.92%
TWLO230210C000670002023-02-03 3:59PM EST67.000.650.620.71-1.11-63.07%854267.33%
TWLO230210C000680002023-02-03 3:35PM EST68.000.550.500.57-0.89-61.81%1723269.53%
TWLO230210C000690002023-02-03 2:55PM EST69.000.450.370.45-0.73-61.86%2012570.41%
TWLO230210C000700002023-02-03 3:57PM EST70.000.320.290.35-0.65-67.01%30579071.78%
TWLO230210C000710002023-02-03 3:44PM EST71.000.280.240.29-0.64-69.57%758074.22%
TWLO230210C000720002023-02-03 3:49PM EST72.000.200.190.26-0.41-67.21%153276.95%
TWLO230210C000740002023-02-03 3:41PM EST74.000.160.090.17-0.21-56.76%315978.32%
TWLO230210C000750002023-02-03 3:54PM EST75.000.130.110.17-0.18-58.06%6916884.38%
TWLO230210C000760002023-02-03 1:22PM EST76.000.120.040.18+0.04+50.00%2985.16%
TWLO230210C000770002023-02-01 2:03PM EST77.000.100.050.440.00-37105.08%
TWLO230210C000800002023-02-02 2:44PM EST80.000.140.020.240.00-3213105.86%
TWLO230210C000820002023-01-31 2:07PM EST82.000.060.010.200.00-565110.16%
TWLO230210C000830002023-02-02 2:48PM EST83.000.150.010.070.00-1011698.83%
TWLO230210C000840002023-01-31 2:07PM EST84.000.040.000.190.00-537116.02%
TWLO230210C000850002023-01-27 10:13AM EST85.000.030.000.210.00-11121.88%
TWLO230210C000860002023-01-31 2:07PM EST86.000.030.000.210.00-67125.78%
TWLO230210C000890002023-02-02 3:04PM EST89.000.050.000.210.00-2295136.72%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO230210P000350002023-01-17 1:34PM EST35.000.060.000.380.00-112246.09%
TWLO230210P000370002023-01-30 12:40PM EST37.000.040.000.330.00-4985219.92%
TWLO230210P000380002023-01-23 1:09PM EST38.000.130.000.900.00-22256.25%
TWLO230210P000390002023-01-20 10:02AM EST39.000.130.000.330.00-1294200.39%
TWLO230210P000400002023-02-03 2:54PM EST40.000.040.000.13+0.03+300.00%12938164.84%
TWLO230210P000410002023-01-12 1:26PM EST41.000.630.000.330.00-237391182.03%
TWLO230210P000420002023-01-30 11:01AM EST42.000.010.000.330.00-240880173.05%
TWLO230210P000430002023-02-03 2:23PM EST43.000.130.000.12+0.11+550.00%6391139.06%
TWLO230210P000440002023-01-31 10:03AM EST44.000.020.000.040.00-5276114.06%
TWLO230210P000450002023-02-01 11:58AM EST45.000.010.010.220.00-1,4401,734137.89%
TWLO230210P000460002023-02-03 9:30AM EST46.000.030.000.06-0.01-25.00%33317106.25%
TWLO230210P000470002023-02-01 3:06PM EST47.000.090.000.040.00-22,72993.75%
TWLO230210P000475002023-01-27 11:04AM EST47.500.090.000.210.00-79116.41%
TWLO230210P000480002023-02-03 2:23PM EST48.000.150.000.25+0.13+650.00%391,368116.41%
TWLO230210P000485002023-02-01 10:49AM EST48.500.080.000.200.00-328107.81%
TWLO230210P000490002023-02-01 11:27AM EST49.000.110.000.340.00-1716115.23%
TWLO230210P000495002023-02-01 2:13PM EST49.500.090.000.230.00-3154103.13%
TWLO230210P000500002023-02-03 9:30AM EST50.000.040.000.06+0.03+300.00%173579.69%
TWLO230210P000510002023-02-02 1:46PM EST51.000.020.010.050.00-229373.44%
TWLO230210P000520002023-02-03 2:01PM EST52.000.050.030.05+0.01+25.00%16937670.31%
TWLO230210P000530002023-02-03 3:56PM EST53.000.050.020.06-0.02-28.57%29210564.06%
TWLO230210P000540002023-02-03 3:55PM EST54.000.090.080.10-0.02-18.18%87725566.80%
TWLO230210P000550002023-02-03 3:18PM EST55.000.120.120.17+0.02+20.00%15129666.41%
TWLO230210P000560002023-02-03 3:59PM EST56.000.210.170.24-0.06-22.22%20631964.06%
TWLO230210P000570002023-02-03 3:24PM EST57.000.280.270.38-0.06-17.65%51328864.26%
TWLO230210P000580002023-02-03 3:46PM EST58.000.430.410.47+0.03+7.50%9815961.72%
TWLO230210P000590002023-02-03 3:49PM EST59.000.650.650.70+0.30+85.71%4859462.60%
TWLO230210P000600002023-02-03 3:34PM EST60.000.940.900.95+0.22+30.56%32233761.38%
TWLO230210P000610002023-02-03 3:36PM EST61.001.301.241.34+0.22+20.37%651661.72%
TWLO230210P000650002023-02-03 3:42PM EST65.003.473.503.60+0.72+26.18%773163.28%
TWLO230210P000660002023-02-03 3:11PM EST66.004.354.204.45+1.38+46.46%520164.94%
TWLO230210P000700002023-02-02 9:33AM EST70.005.207.508.150.00-101072.07%