Singapore markets open in 8 minutes

Twilio Inc. (TWLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.21-1.91 (-1.93%)
At close: 04:00PM EDT
97.60 +0.39 (+0.40%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO220701C000630002022-06-24 3:50PM EDT63.0037.6033.5034.600.00-11247.27%
TWLO220701C000700002022-05-23 11:50AM EDT70.0031.7018.5019.850.00--10.00%
TWLO220701C000750002022-06-27 9:30AM EDT75.0024.5021.8022.80+9.60+64.43%1012123.05%
TWLO220701C000760002022-06-23 3:45PM EDT76.0021.8820.8021.600.00--1154.79%
TWLO220701C000780002022-06-21 3:55PM EDT78.008.8018.8519.700.00-23101.56%
TWLO220701C000790002022-06-16 3:17PM EDT79.005.9517.9018.700.00--11101.56%
TWLO220701C000800002022-06-17 1:49PM EDT80.007.3016.7517.900.00-827100.39%
TWLO220701C000810002022-06-22 3:07PM EDT81.0010.1715.9516.850.00-122104.30%
TWLO220701C000820002022-06-27 12:07PM EDT82.0015.5015.0016.15+2.00+14.81%132113.67%
TWLO220701C000830002022-06-27 9:36AM EDT83.0012.5014.1014.80+0.19+1.54%13297.46%
TWLO220701C000840002022-06-27 9:42AM EDT84.0012.4013.0514.10+2.87+30.12%132100.98%
TWLO220701C000850002022-06-27 10:22AM EDT85.0011.4012.2513.25-4.15-26.69%158105.18%
TWLO220701C000860002022-06-27 10:11AM EDT86.0011.0011.4512.40-3.33-23.24%553107.23%
TWLO220701C000865002022-06-23 12:28PM EDT86.509.9510.9511.550.00-44795.02%
TWLO220701C000870002022-06-27 3:56PM EDT87.0010.8710.7011.25-4.13-27.53%161102.34%
TWLO220701C000875002022-06-22 12:49PM EDT87.505.2510.3010.800.00-5117101.86%
TWLO220701C000880002022-06-23 3:47PM EDT88.0011.319.8010.300.00-35998.14%
TWLO220701C000885002022-06-22 2:42PM EDT88.504.909.359.850.00-94796.48%
TWLO220701C000890002022-06-23 2:41PM EDT89.008.908.909.400.00-220594.63%
TWLO220701C000900002022-06-27 11:14AM EDT90.008.828.058.55-1.95-18.11%213192.29%
TWLO220701C000910002022-06-27 1:02PM EDT91.007.807.257.85-2.66-25.43%23692.48%
TWLO220701C000915002022-06-24 3:06PM EDT91.5010.036.957.350.00-8991.31%
TWLO220701C000920002022-06-27 1:55PM EDT92.007.306.606.95-1.95-21.08%72890.77%
TWLO220701C000925002022-06-27 10:25AM EDT92.505.006.306.65-4.00-44.44%114592.09%
TWLO220701C000930002022-06-27 12:07PM EDT93.006.235.956.25-2.85-31.39%22290.97%
TWLO220701C000935002022-06-24 3:53PM EDT93.508.535.555.850.00-3788.92%
TWLO220701C000940002022-06-24 3:16PM EDT94.007.955.255.550.00-317389.40%
TWLO220701C000950002022-06-27 3:29PM EDT95.004.654.504.85-2.20-32.12%443486.18%
TWLO220701C000960002022-06-27 2:37PM EDT96.004.303.954.25-2.20-33.85%177285.84%
TWLO220701C000965002022-06-27 12:57PM EDT96.504.203.653.95-2.25-34.88%34484.91%
TWLO220701C000970002022-06-27 1:32PM EDT97.004.053.453.70-1.95-32.50%537885.55%
TWLO220701C000980002022-06-27 3:59PM EDT98.003.052.873.15-1.45-32.22%1043383.20%
TWLO220701C000990002022-06-27 3:02PM EDT99.002.452.402.77-2.22-47.54%2016183.15%
TWLO220701C001000002022-06-27 3:47PM EDT100.002.302.072.32-1.17-33.72%57938482.81%
TWLO220701C001010002022-06-27 1:54PM EDT101.002.131.661.88-1.52-41.64%128280.42%
TWLO220701C001020002022-06-27 1:36PM EDT102.001.501.421.72-1.95-56.52%77782.96%
TWLO220701C001030002022-06-27 1:54PM EDT103.001.461.151.28-1.22-45.52%1614179.98%
TWLO220701C001040002022-06-27 12:30PM EDT104.000.950.891.01-1.42-59.92%24015778.32%
TWLO220701C001050002022-06-27 3:44PM EDT105.000.780.710.94-1.18-60.20%22436180.27%
TWLO220701C001060002022-06-27 3:44PM EDT106.000.630.590.67-1.29-67.19%187878.61%
TWLO220701C001070002022-06-27 1:38PM EDT107.000.670.450.54-0.86-56.21%1010978.17%
TWLO220701C001080002022-06-27 3:12PM EDT108.000.400.350.50-0.88-68.75%1492579.88%
TWLO220701C001090002022-06-27 10:55AM EDT109.000.360.280.34-0.70-66.04%2012678.22%
TWLO220701C001100002022-06-27 2:51PM EDT110.000.250.230.28-0.55-68.75%1722179.10%
TWLO220701C001110002022-06-27 10:06AM EDT111.000.300.170.22-0.43-58.90%42578.71%
TWLO220701C001120002022-06-27 3:11PM EDT112.000.130.040.20-0.52-80.00%224975.39%
TWLO220701C001130002022-06-27 3:03PM EDT113.000.140.140.18-0.41-74.55%128783.59%
TWLO220701C001140002022-06-27 1:13PM EDT114.000.100.010.17-0.39-79.59%31978.91%
TWLO220701C001150002022-06-27 3:11PM EDT115.000.090.040.15-0.30-76.92%1316383.20%
TWLO220701C001160002022-06-24 10:47AM EDT116.000.350.010.160.00-71285.16%
TWLO220701C001170002022-06-24 10:01AM EDT117.000.370.050.370.00-14103.91%
TWLO220701C001180002022-06-24 1:26PM EDT118.000.210.040.240.00-1199.90%
TWLO220701C001190002022-06-27 3:59PM EDT119.000.060.040.09-0.11-64.71%314591.41%
TWLO220701C001200002022-06-24 3:23PM EDT120.000.060.020.10-0.09-60.00%221593.75%
TWLO220701C001220002022-06-24 10:44AM EDT122.000.120.010.470.00-22125.20%
TWLO220701C001250002022-06-27 2:51PM EDT125.000.050.010.10-0.01-16.67%2935107.42%
TWLO220701C001300002022-06-27 2:56PM EDT130.000.020.000.03-0.01-33.33%16120104.69%
TWLO220701C001350002022-06-23 3:59PM EDT135.000.050.000.030.00-111145115.63%
TWLO220701C001400002022-06-22 10:09AM EDT140.000.050.000.010.00-1012115.63%
TWLO220701C001450002022-06-27 1:21PM EDT145.000.010.000.01-0.03-75.00%35125.00%
TWLO220701C001500002022-06-24 12:56PM EDT150.000.010.000.010.00-859134.38%
TWLO220701C001550002022-06-22 10:28AM EDT155.000.050.000.010.00-3541143.75%
TWLO220701C001600002022-06-24 11:55AM EDT160.000.010.000.010.00-51153153.13%
TWLO220701C001650002022-06-27 1:00PM EDT165.000.010.000.010.00-2143162.50%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO220701P000500002022-06-27 10:06AM EDT50.000.010.000.010.00-84305206.25%
TWLO220701P000550002022-06-27 3:06PM EDT55.000.010.000.01-0.01-50.00%1146181.25%
TWLO220701P000570002022-06-23 12:36PM EDT57.000.060.000.020.00--35181.25%
TWLO220701P000580002022-06-24 12:22PM EDT58.000.030.000.020.00-8169175.00%
TWLO220701P000590002022-06-24 11:54AM EDT59.000.040.000.030.00-5555176.56%
TWLO220701P000600002022-06-24 3:29PM EDT60.000.030.000.030.00-42134171.88%
TWLO220701P000610002022-06-24 3:30PM EDT61.000.040.000.030.00-1515165.63%
TWLO220701P000620002022-06-23 3:29PM EDT62.000.110.000.080.00--1179.69%
TWLO220701P000650002022-06-27 2:55PM EDT65.000.030.010.04-0.02-40.00%6135153.13%
TWLO220701P000670002022-06-27 2:12PM EDT67.000.050.020.07-0.11-68.75%19153.13%
TWLO220701P000680002022-06-22 3:26PM EDT68.000.350.030.120.00--1158.59%
TWLO220701P000690002022-06-24 12:19PM EDT69.000.130.000.480.00-112184.57%
TWLO220701P000700002022-06-27 12:19PM EDT70.000.080.060.09-0.01-11.11%114368146.88%
TWLO220701P000720002022-06-24 3:36PM EDT72.000.120.010.370.00-2020158.01%
TWLO220701P000730002022-06-27 11:44AM EDT73.000.090.050.64-0.22-70.97%1013170.51%
TWLO220701P000750002022-06-27 3:48PM EDT75.000.120.010.15-0.06-33.33%352105120.70%
TWLO220701P000760002022-06-27 3:53PM EDT76.000.100.010.16-0.38-79.17%21116.41%
TWLO220701P000770002022-06-27 2:59PM EDT77.000.130.120.19-0.05-27.78%2010123.05%
TWLO220701P000780002022-06-27 12:30PM EDT78.000.210.110.22-0.26-55.32%2245118.75%
TWLO220701P000790002022-06-27 10:17AM EDT79.000.300.080.32+0.07+30.43%219117.19%
TWLO220701P000800002022-06-27 3:52PM EDT80.000.230.210.27-0.07-23.33%382636115.43%
TWLO220701P000810002022-06-27 11:36AM EDT81.000.270.250.29-0.05-15.62%1647112.21%
TWLO220701P000820002022-06-27 3:15PM EDT82.000.320.300.34-0.15-31.91%8381110.25%
TWLO220701P000830002022-06-27 3:12PM EDT83.000.380.350.42-0.62-62.00%13108108.79%
TWLO220701P000840002022-06-27 10:52AM EDT84.000.550.410.47+0.04+7.84%1103105.96%
TWLO220701P000850002022-06-27 3:51PM EDT85.000.500.500.56-0.09-15.25%7456104.69%
TWLO220701P000860002022-06-27 9:50AM EDT86.001.040.570.64+0.41+65.08%2308101.76%
TWLO220701P000865002022-06-27 9:35AM EDT86.501.310.630.69+0.59+81.94%147101.07%
TWLO220701P000870002022-06-27 12:47PM EDT87.000.750.680.750.00-847100.05%
TWLO220701P000875002022-06-27 3:45PM EDT87.500.750.730.84-0.18-19.35%309499.51%
TWLO220701P000880002022-06-27 1:54PM EDT88.000.780.800.93-0.07-8.24%301,63499.22%
TWLO220701P000885002022-06-27 12:40PM EDT88.501.090.880.96+0.06+5.83%83997.66%
TWLO220701P000890002022-06-27 12:22PM EDT89.001.050.951.06+0.04+3.96%103797.07%
TWLO220701P000900002022-06-27 3:59PM EDT90.001.121.111.32-0.03-2.61%8311396.63%
TWLO220701P000910002022-06-27 12:31PM EDT91.001.601.311.49+0.32+25.00%72494.38%
TWLO220701P000915002022-06-27 9:34AM EDT91.501.261.411.60-0.06-4.55%102593.36%
TWLO220701P000920002022-06-27 2:21PM EDT92.001.521.531.78+0.12+8.57%627993.46%
TWLO220701P000925002022-06-27 3:02PM EDT92.501.851.651.86+0.36+24.16%43691.80%
TWLO220701P000930002022-06-27 3:59PM EDT93.001.851.802.06-0.25-11.90%202192.09%
TWLO220701P000935002022-06-27 3:34PM EDT93.502.081.932.21+0.28+15.56%38591.11%
TWLO220701P000940002022-06-27 3:44PM EDT94.002.262.072.35+0.30+15.31%1107689.94%
TWLO220701P000950002022-06-27 3:57PM EDT95.002.492.432.62+0.32+14.75%4516487.74%
TWLO220701P000960002022-06-27 3:18PM EDT96.002.992.833.05+0.35+13.26%93787.06%
TWLO220701P000965002022-06-27 3:38PM EDT96.503.413.003.20+0.72+26.77%606385.16%
TWLO220701P000970002022-06-27 3:36PM EDT97.003.473.253.45+0.63+22.18%444785.21%
TWLO220701P000980002022-06-27 3:42PM EDT98.003.953.754.00+0.75+23.44%566885.06%
TWLO220701P000990002022-06-27 3:02PM EDT99.004.634.254.60+0.28+6.44%254384.38%
TWLO220701P001000002022-06-27 3:59PM EDT100.005.004.805.15+1.05+26.58%4818082.57%
TWLO220701P001010002022-06-27 9:35AM EDT101.007.705.455.80+3.15+69.23%26582.18%
TWLO220701P001020002022-06-27 12:50PM EDT102.005.906.156.50+0.80+15.69%26481.98%
TWLO220701P001030002022-06-27 2:36PM EDT103.007.106.857.30+1.85+35.24%32082.13%
TWLO220701P001040002022-06-24 11:31AM EDT104.007.007.558.000.00-282479.49%
TWLO220701P001050002022-06-24 11:31AM EDT105.008.098.358.95+0.19+2.41%14281.54%
TWLO220701P001060002022-06-24 10:02AM EDT106.006.889.059.800.00-3478.81%
TWLO220701P001070002022-06-27 11:14AM EDT107.0010.8510.1010.60+1.62+17.55%1281.15%
TWLO220701P001100002022-06-24 11:02AM EDT110.0011.2012.5013.650.00-181681.15%
TWLO220701P001130002022-06-24 3:50PM EDT113.0013.1015.7016.500.00-1196.00%
TWLO220701P001150002022-06-21 2:14PM EDT115.0029.3917.5518.650.00-209104.40%
TWLO220701P001200002022-06-21 2:13PM EDT120.0034.2022.5023.350.00-52106.25%
TWLO220701P001250002022-06-24 1:08PM EDT125.0025.2527.4028.300.00-126126108.59%
TWLO220701P001300002022-06-17 9:31AM EDT130.0050.7832.1033.850.00-100145.51%
TWLO220701P001350002022-06-24 11:58AM EDT135.0036.2237.3038.400.00-125125136.72%
TWLO220701P001450002022-05-16 3:36PM EDT145.0046.2857.8060.600.00--0596.88%
TWLO220701P001500002022-05-27 11:13AM EDT150.0046.9948.2552.500.00-100.00%
TWLO220701P001550002022-06-22 10:36AM EDT155.0066.1256.9559.000.00--0214.06%