TWLO - Twilio Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO230602C000300002023-05-19 9:40AM EDT30.0019.5529.8030.400.00-1150.00%
TWLO230602C000310002023-05-15 10:25AM EDT31.0014.8528.8529.400.00--1228.13%
TWLO230602C000320002023-05-19 9:58AM EDT32.0018.0527.8528.450.00-17238.28%
TWLO230602C000330002023-05-16 2:32PM EDT33.0013.9526.8527.400.00--1209.38%
TWLO230602C000345002023-05-22 11:43AM EDT34.5021.0525.3025.85+21.05--1275.00%
TWLO230602C000350002023-05-22 11:09AM EDT35.0020.4524.8525.50+20.45--1219.53%
TWLO230602C000370002023-05-19 9:40AM EDT37.0012.5522.9023.350.00-22171.88%
TWLO230602C000380002023-05-23 2:10PM EDT38.0021.6521.9022.40+21.65--1178.91%
TWLO230602C000385002023-05-25 2:18PM EDT38.5021.1521.4521.85+21.15--2174.22%
TWLO230602C000390002023-05-22 3:44PM EDT39.0018.9020.9521.40+18.90--1180.08%
TWLO230602C000395002023-05-25 10:43AM EDT39.5021.0020.4520.85+21.00--1165.63%
TWLO230602C000400002023-05-23 11:21AM EDT40.0021.1019.9020.400.00-233160.94%
TWLO230602C000405002023-05-24 3:23PM EDT40.5021.4519.5019.85+21.45--1166.41%
TWLO230602C000410002023-05-23 10:24AM EDT41.0020.1018.9519.35+20.10--1152.34%
TWLO230602C000420002023-05-22 10:29AM EDT42.0013.2517.8518.400.00-23131.25%
TWLO230602C000425002023-05-26 9:54AM EDT42.5017.0517.5017.80-0.45-2.57%16139.06%
TWLO230602C000430002023-05-26 12:26PM EDT43.0018.0416.9517.40+0.19+1.06%18143.75%
TWLO230602C000435002023-05-24 10:38AM EDT43.5017.5016.4516.850.00-65131.25%
TWLO230602C000440002023-05-26 2:13PM EDT44.0016.3515.8516.40+0.76+4.87%140115.63%
TWLO230602C000445002023-05-23 2:34PM EDT44.5014.9515.4016.050.00-14142.97%
TWLO230602C000450002023-05-26 10:35AM EDT45.0015.8514.9015.35-0.20-1.25%3208107.81%
TWLO230602C000455002023-05-15 10:35AM EDT45.502.2414.4514.900.00--3122.66%
TWLO230602C000460002023-05-26 3:56PM EDT46.0014.0513.8514.40-0.60-4.10%219100.78%
TWLO230602C000465002023-05-26 10:35AM EDT46.5014.3513.5013.80+4.90+51.85%341107.03%
TWLO230602C000470002023-05-26 9:47AM EDT47.0012.6012.9013.40+0.02+0.16%1108103.13%
TWLO230602C000475002023-05-26 1:44PM EDT47.5013.1512.5013.05-1.15-8.04%1158124.61%
TWLO230602C000480002023-05-26 3:56PM EDT48.0012.0512.0012.40-0.08-0.66%260107.42%
TWLO230602C000485002023-05-23 10:52AM EDT48.5012.2511.5011.900.00-135103.52%
TWLO230602C000490002023-05-26 3:42PM EDT49.0011.0911.0511.40-0.26-2.29%1152103.52%
TWLO230602C000495002023-05-26 9:58AM EDT49.5010.4810.5510.90+0.33+3.25%512099.22%
TWLO230602C000500002023-05-26 11:02AM EDT50.0011.1510.0510.45+1.55+16.15%221,32198.83%
TWLO230602C000505002023-05-24 11:31AM EDT50.5011.209.559.95+11.20--294.53%
TWLO230602C000510002023-05-26 2:21PM EDT51.009.409.059.35-1.79-16.00%916282.81%
TWLO230602C000520002023-05-26 1:49PM EDT52.008.588.108.40+0.88+11.43%2012181.45%
TWLO230602C000525002023-05-23 10:24AM EDT52.508.657.607.95+8.65--080.08%
TWLO230602C000530002023-05-26 3:39PM EDT53.007.207.157.45-0.34-4.51%735778.13%
TWLO230602C000535002023-05-23 1:05PM EDT53.506.756.707.00+6.75--678.13%
TWLO230602C000540002023-05-26 2:20PM EDT54.006.526.256.50+1.71+35.55%213575.39%
TWLO230602C000545002023-05-24 10:04AM EDT54.506.755.756.05+6.75--1172.46%
TWLO230602C000550002023-05-26 3:50PM EDT55.005.355.355.50+0.35+7.00%3513469.34%
TWLO230602C000555002023-05-26 10:34AM EDT55.505.454.905.05+5.45-52567.58%
TWLO230602C000560002023-05-26 1:26PM EDT56.005.004.454.65+0.59+13.38%313966.70%
TWLO230602C000565002023-05-26 11:13AM EDT56.504.554.054.25+4.55-8466.41%
TWLO230602C000570002023-05-26 3:50PM EDT57.003.753.703.85+0.10+2.74%1017666.60%
TWLO230602C000575002023-05-26 1:31PM EDT57.503.803.353.50+3.80-225267.09%
TWLO230602C000580002023-05-26 1:06PM EDT58.003.873.003.15+1.30+50.58%116166.65%
TWLO230602C000585002023-05-26 2:44PM EDT58.502.852.692.78+2.85-426065.92%
TWLO230602C000590002023-05-26 3:50PM EDT59.002.502.412.46+0.46+22.55%8216365.92%
TWLO230602C000595002023-05-26 3:40PM EDT59.502.112.142.18+2.11-16923266.06%
TWLO230602C000600002023-05-26 3:59PM EDT60.001.881.871.93+0.23+13.94%22749665.97%
TWLO230602C000610002023-05-26 3:56PM EDT61.001.431.451.50-0.04-2.72%23726866.89%
TWLO230602C000620002023-05-26 3:58PM EDT62.001.101.121.14+0.13+13.40%40036167.87%
TWLO230602C000630002023-05-26 3:59PM EDT63.000.840.860.89+0.05+6.33%15112269.63%
TWLO230602C000640002023-05-26 3:52PM EDT64.000.650.650.71+0.11+20.37%7010671.58%
TWLO230602C000650002023-05-26 3:57PM EDT65.000.540.500.56+0.08+17.39%10348873.54%
TWLO230602C000660002023-05-26 3:56PM EDT66.000.410.400.43+0.05+13.89%5011275.59%
TWLO230602C000670002023-05-26 3:50PM EDT67.000.330.330.37-0.17-34.00%1999479.30%
TWLO230602C000680002023-05-26 3:46PM EDT68.000.280.270.31+0.02+7.69%515182.23%
TWLO230602C000690002023-05-26 3:51PM EDT69.000.250.210.26+0.05+25.00%413284.47%
TWLO230602C000700002023-05-26 3:45PM EDT70.000.210.190.22+0.04+23.53%981,48788.09%
TWLO230602C000710002023-05-26 3:23PM EDT71.000.190.170.20+0.05+35.71%53991.99%
TWLO230602C000720002023-05-26 3:11PM EDT72.000.160.150.16+0.02+14.29%11123494.34%
TWLO230602C000730002023-05-26 3:31PM EDT73.000.130.130.15+0.04+44.44%3611798.05%
TWLO230602C000740002023-05-26 12:57PM EDT74.000.120.110.13-0.06-33.33%111100.39%
TWLO230602C000750002023-05-26 3:57PM EDT75.000.100.070.11-0.10-50.00%3172100.39%
TWLO230602C000760002023-05-23 10:35AM EDT76.000.080.000.11+0.08--097.27%
TWLO230602C000770002023-05-26 10:07AM EDT77.000.050.070.09-0.02-28.57%4904107.81%
TWLO230602C000780002023-05-12 3:39PM EDT78.000.020.030.160.00--31115.63%
TWLO230602C000790002023-05-26 3:21PM EDT79.000.080.070.18+0.08-2,2373125.78%
TWLO230602C000800002023-05-26 12:18PM EDT80.000.070.040.06+0.05+250.00%61,351113.28%
TWLO230602C000820002023-05-26 2:17PM EDT82.000.030.000.11+0.03-25122.66%
TWLO230602C000840002023-05-26 10:47AM EDT84.000.220.000.18+0.22-10140.63%
TWLO230602C000850002023-05-26 1:34PM EDT85.000.030.010.04+0.03-135121.88%
TWLO230602C000900002023-05-26 3:50PM EDT90.000.020.010.020.00-4510131.25%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO230602P000300002023-05-15 11:48AM EDT30.000.010.000.010.00-10200.00%
TWLO230602P000320002023-05-17 2:18PM EDT32.000.010.000.010.00--10187.50%
TWLO230602P000330002023-05-18 9:30AM EDT33.000.010.000.010.00-10255175.00%
TWLO230602P000340002023-05-22 9:46AM EDT34.000.010.000.010.00-10731168.75%
TWLO230602P000350002023-05-22 9:47AM EDT35.000.010.000.010.00-4047162.50%
TWLO230602P000360002023-05-15 1:09PM EDT36.000.130.000.030.00-30170.31%
TWLO230602P000370002023-05-10 10:45AM EDT37.000.190.000.030.00--16162.50%
TWLO230602P000380002023-05-22 10:04AM EDT38.000.020.000.030.00-217153.13%
TWLO230602P000390002023-05-22 9:54AM EDT39.000.030.000.030.00-12146.88%
TWLO230602P000400002023-05-24 10:53AM EDT40.000.020.000.030.00-175137.50%
TWLO230602P000405002023-05-22 9:51AM EDT40.500.030.000.030.00-4036134.38%
TWLO230602P000410002023-05-26 3:25PM EDT41.000.010.000.03-0.01-50.00%1101131.25%
TWLO230602P000415002023-05-22 10:02AM EDT41.500.020.000.020.00-6266121.88%
TWLO230602P000420002023-05-24 11:03AM EDT42.000.030.000.030.00-1172123.44%
TWLO230602P000425002023-05-19 10:17AM EDT42.500.130.000.030.00-24118.75%
TWLO230602P000430002023-05-19 3:18PM EDT43.000.130.000.030.00-3123115.63%
TWLO230602P000435002023-05-22 10:39AM EDT43.500.030.000.030.00-6466112.50%
TWLO230602P000440002023-05-26 3:25PM EDT44.000.010.000.03-0.01-50.00%1107107.81%
TWLO230602P000445002023-05-23 2:13PM EDT44.500.010.000.020.00-2222100.00%
TWLO230602P000450002023-05-26 12:51PM EDT45.000.030.000.030.00-1636101.56%
TWLO230602P000455002023-05-25 1:16PM EDT45.500.030.000.030.00-41598.44%
TWLO230602P000460002023-05-25 10:51AM EDT46.000.020.000.030.00-10118793.75%
TWLO230602P000465002023-05-23 12:16PM EDT46.500.020.000.030.00-113490.63%
TWLO230602P000470002023-05-24 9:57AM EDT47.000.040.000.030.00-626187.50%
TWLO230602P000475002023-05-26 1:06PM EDT47.500.010.000.03-0.02-66.67%113284.38%
TWLO230602P000480002023-05-25 3:09PM EDT48.000.050.020.040.00-439489.06%
TWLO230602P000485002023-05-25 1:14PM EDT48.500.050.020.040.00-123685.16%
TWLO230602P000490002023-05-23 10:21AM EDT49.000.060.020.050.00-21683.59%
TWLO230602P000495002023-05-26 1:25PM EDT49.500.040.030.05-0.02-33.33%62181.25%
TWLO230602P000500002023-05-26 3:25PM EDT50.000.040.040.05-0.03-42.86%2831579.30%
TWLO230602P000505002023-05-25 1:43PM EDT50.500.090.040.06+0.09--5276.95%
TWLO230602P000510002023-05-26 1:18PM EDT51.000.040.060.08-0.07-63.64%72377.34%
TWLO230602P000515002023-05-26 1:03PM EDT51.500.050.070.09+0.05-21375.39%
TWLO230602P000520002023-05-26 2:33PM EDT52.000.080.090.11-0.08-50.00%7715374.80%
TWLO230602P000525002023-05-26 3:18PM EDT52.500.110.110.13+0.11-2273.44%
TWLO230602P000530002023-05-26 1:03PM EDT53.000.090.130.15-0.15-62.50%53271.88%
TWLO230602P000535002023-05-26 3:59PM EDT53.500.160.160.18+0.16-59370.70%
TWLO230602P000540002023-05-26 3:53PM EDT54.000.210.180.22-0.14-40.00%14424369.14%
TWLO230602P000545002023-05-26 2:52PM EDT54.500.210.230.27+0.21-9468.75%
TWLO230602P000550002023-05-26 3:54PM EDT55.000.320.280.32-0.22-40.74%10628267.58%
TWLO230602P000555002023-05-26 3:17PM EDT55.500.310.350.39+0.31-113267.19%
TWLO230602P000560002023-05-26 3:23PM EDT56.000.400.420.47-0.26-39.39%4413866.41%
TWLO230602P000565002023-05-26 1:25PM EDT56.500.430.500.57+0.43-74365.72%
TWLO230602P000570002023-05-26 3:40PM EDT57.000.650.630.68-0.34-34.34%6224465.72%
TWLO230602P000575002023-05-26 10:51AM EDT57.500.510.760.81+0.51-363965.33%
TWLO230602P000580002023-05-26 3:58PM EDT58.000.940.890.97-0.41-30.37%9711164.84%
TWLO230602P000585002023-05-26 2:51PM EDT58.500.991.071.14+0.99-262664.75%
TWLO230602P000590002023-05-26 3:59PM EDT59.001.341.271.32-0.43-24.29%31418464.45%
TWLO230602P000595002023-05-26 3:56PM EDT59.501.551.491.55+1.55-416664.65%
TWLO230602P000600002023-05-26 3:56PM EDT60.001.791.751.79-0.40-18.26%36527964.94%
TWLO230602P000610002023-05-26 3:52PM EDT61.002.472.312.37-0.15-5.73%7617965.63%
TWLO230602P000620002023-05-26 3:53PM EDT62.003.152.973.05-0.40-11.27%837967.09%
TWLO230602P000630002023-05-26 12:10PM EDT63.002.753.703.80-1.05-27.63%352168.56%
TWLO230602P000640002023-05-26 12:24PM EDT64.003.854.504.60+0.10+2.67%4870.22%
TWLO230602P000650002023-05-26 10:59AM EDT65.004.515.355.55-1.14-20.18%5474.61%
TWLO230602P000660002023-05-26 11:56AM EDT66.005.336.206.40+5.33-10174.71%
TWLO230602P000670002023-05-24 11:43AM EDT67.006.357.157.40+6.35--1080.96%
TWLO230602P000680002023-05-26 11:56AM EDT68.007.208.058.30-0.05-0.69%4881.05%
TWLO230602P000690002023-05-26 12:13PM EDT69.007.958.959.25-0.90-10.17%1181.25%
TWLO230602P000700002023-05-26 10:51AM EDT70.009.009.9510.35-0.05-0.55%3692.29%
TWLO230602P000710002023-05-25 1:14PM EDT71.0011.9510.8011.30+11.95--188.09%
TWLO230602P000720002023-05-24 9:44AM EDT72.0011.8011.8012.30+11.80--293.75%
TWLO230602P000730002023-05-24 11:54AM EDT73.0011.9012.8013.25+11.90--195.90%
TWLO230602P000740002023-05-23 12:29PM EDT74.0013.1013.8014.25+13.10--1101.17%
TWLO230602P000750002023-05-26 11:04AM EDT75.0014.1514.8015.30+14.15-10109.96%
TWLO230602P000770002023-05-26 11:22AM EDT77.0016.1516.7517.25+16.15-10111.72%
TWLO230602P000800002023-05-26 10:55AM EDT80.0018.8519.7520.20+18.85-150120.31%
TWLO230602P000850002023-05-26 10:29AM EDT85.0024.2024.7525.20+24.20-20140.63%
TWLO230602P000900002023-05-24 9:45AM EDT90.0029.7029.6530.20+29.70--0139.06%