Singapore markets close in 3 minutes

Twilio Inc. (TWLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.71+1.05 (+1.76%)
At close: 04:00PM EDT
60.30 -0.41 (-0.68%)
Pre-market: 04:18AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240322C000400002024-03-18 12:48PM EDT40.0020.950.000.00+4.19+25.00%400.00%
TWLO240322C000450002024-02-20 10:59AM EDT45.0013.100.000.000.00--00.00%
TWLO240322C000500002024-03-07 11:05AM EDT50.009.050.000.000.00-100.00%
TWLO240322C000510002024-02-28 4:40PM EDT51.009.200.000.000.00-100.00%
TWLO240322C000530002024-02-22 10:37AM EDT53.005.240.000.000.00-300.00%
TWLO240322C000540002024-02-23 2:16PM EDT54.004.890.000.000.00-600.00%
TWLO240322C000550002024-03-18 3:51PM EDT55.006.190.000.00-1.97-24.14%100.00%
TWLO240322C000560002024-03-18 3:54PM EDT56.004.930.000.00-0.20-3.90%100.00%
TWLO240322C000570002024-03-15 2:49PM EDT57.003.300.000.000.00-100.00%
TWLO240322C000580002024-03-18 2:32PM EDT58.002.990.000.00+0.63+26.69%300.00%
TWLO240322C000590002024-03-18 3:51PM EDT59.002.200.000.00+0.32+17.02%1500.00%
TWLO240322C000600002024-03-18 3:42PM EDT60.001.610.000.00+0.61+61.00%17500.00%
TWLO240322C000610002024-03-18 3:48PM EDT61.001.020.000.00+0.39+61.90%64001.56%
TWLO240322C000620002024-03-18 3:59PM EDT62.000.510.000.00+0.14+37.84%32906.25%
TWLO240322C000630002024-03-18 3:59PM EDT63.000.290.000.00+0.04+16.00%368012.50%
TWLO240322C000640002024-03-18 3:55PM EDT64.000.180.000.00+0.02+12.50%849012.50%
TWLO240322C000650002024-03-18 3:56PM EDT65.000.090.000.000.00-535012.50%
TWLO240322C000660002024-03-18 3:48PM EDT66.000.070.000.00+0.01+16.67%31025.00%
TWLO240322C000670002024-03-18 3:14PM EDT67.000.040.000.000.00-37025.00%
TWLO240322C000680002024-03-18 11:16AM EDT68.000.050.000.00+0.01+25.00%2025.00%
TWLO240322C000690002024-03-15 2:52PM EDT69.000.020.000.000.00-3025.00%
TWLO240322C000700002024-03-18 3:12PM EDT70.000.010.000.00-0.01-50.00%3025.00%
TWLO240322C000710002024-03-18 11:17AM EDT71.000.010.000.00-0.13-92.86%10025.00%
TWLO240322C000720002024-03-08 2:23PM EDT72.000.150.000.000.00-1050.00%
TWLO240322C000730002024-03-12 1:15PM EDT73.000.070.000.000.00-3050.00%
TWLO240322C000740002024-02-16 2:27PM EDT74.000.350.000.230.00-12116106.64%
TWLO240322C000750002024-03-13 11:14AM EDT75.000.050.000.000.00-1050.00%
TWLO240322C000770002024-03-01 4:47PM EDT77.000.170.000.000.00-2050.00%
TWLO240322C000780002024-03-13 10:04AM EDT78.000.140.000.000.00-2050.00%
TWLO240322C000790002024-02-14 2:03PM EDT79.002.520.000.160.00-21126.56%
TWLO240322C000800002024-03-15 11:55AM EDT80.000.010.000.000.00-3050.00%
TWLO240322C000810002024-02-14 2:58PM EDT81.002.370.000.160.00-34136.33%
TWLO240322C000830002024-02-16 12:22PM EDT83.000.240.000.160.00-14145.70%
TWLO240322C000850002024-03-11 10:45AM EDT85.000.010.000.000.00-1050.00%
TWLO240322C000900002024-03-08 2:07PM EDT90.000.020.000.000.00-1050.00%
TWLO240322C000950002024-03-11 3:10PM EDT95.000.010.000.000.00-30050.00%
TWLO240322C001000002024-02-16 10:51AM EDT100.000.070.000.360.00-59241.80%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240322P000400002024-03-05 11:30AM EDT40.000.220.000.000.00-1050.00%
TWLO240322P000450002024-02-26 4:25PM EDT45.000.050.000.000.00-12050.00%
TWLO240322P000470002024-03-06 1:22PM EDT47.000.050.000.000.00-3050.00%
TWLO240322P000480002024-03-13 3:52PM EDT48.000.030.000.000.00-1050.00%
TWLO240322P000490002024-03-11 11:14AM EDT49.000.010.000.000.00-241050.00%
TWLO240322P000500002024-03-11 10:07AM EDT50.000.040.000.000.00-2050.00%
TWLO240322P000510002024-03-08 4:41PM EDT51.000.080.000.000.00-100050.00%
TWLO240322P000520002024-03-18 11:44AM EDT52.000.010.000.00-0.19-95.00%241025.00%
TWLO240322P000530002024-03-18 2:42PM EDT53.000.010.000.00-0.02-66.67%1025.00%
TWLO240322P000540002024-03-15 11:35AM EDT54.000.050.000.000.00-9025.00%
TWLO240322P000550002024-03-18 10:43AM EDT55.000.030.000.00-0.04-57.14%2025.00%
TWLO240322P000560002024-03-18 3:57PM EDT56.000.020.000.00-0.10-83.33%549025.00%
TWLO240322P000570002024-03-18 1:38PM EDT57.000.080.000.00-0.17-68.00%375012.50%
TWLO240322P000580002024-03-18 3:45PM EDT58.000.140.000.00-0.31-68.89%478012.50%
TWLO240322P000590002024-03-18 3:53PM EDT59.000.310.000.00-0.47-60.26%26506.25%
TWLO240322P000600002024-03-18 3:56PM EDT60.000.650.000.00-0.61-48.41%14803.13%
TWLO240322P000610002024-03-18 3:34PM EDT61.000.950.000.00-0.93-49.47%20800.00%
TWLO240322P000620002024-03-18 3:59PM EDT62.001.760.000.00-0.84-32.31%30200.00%
TWLO240322P000630002024-03-18 11:29AM EDT63.002.800.000.00-0.66-19.08%2000.00%
TWLO240322P000640002024-03-15 3:47PM EDT64.004.760.000.000.00-100.00%
TWLO240322P000650002024-03-18 3:47PM EDT65.004.100.000.00+0.09+2.24%200.00%
TWLO240322P000660002024-03-13 1:01PM EDT66.003.450.000.000.00-2200.00%
TWLO240322P000670002024-03-15 9:30AM EDT67.006.380.000.000.00-100.00%
TWLO240322P000680002024-03-18 3:28PM EDT68.006.810.000.00-2.00-22.70%3600.00%
TWLO240322P000690002024-02-20 1:13PM EDT69.0012.200.000.000.00-100.00%
TWLO240322P000700002024-03-18 10:15AM EDT70.009.800.000.00+0.03+0.31%3100.00%
TWLO240322P000710002024-02-15 11:19AM EDT71.009.3010.6012.750.00-33179.00%
TWLO240322P000720002024-02-29 10:54AM EDT72.0011.680.000.000.00-100.00%
TWLO240322P000730002024-02-14 3:58PM EDT73.005.8512.7514.650.00-20198.05%
TWLO240322P000740002024-02-15 4:40PM EDT74.0013.0714.1014.800.00-21192.48%
TWLO240322P000750002024-03-06 3:35PM EDT75.0016.750.000.000.00-8200.00%
TWLO240322P000760002024-02-16 3:41PM EDT76.0017.5016.1017.100.00-10217.09%
TWLO240322P000780002024-02-09 12:47PM EDT78.009.5014.6017.750.00--0171.88%