Singapore markets closed

Twilio Inc. (TWLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.59-2.70 (-3.68%)
At close: 04:00PM EDT
70.97 +0.38 (+0.54%)
Pre-market: 09:13AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO220930C000450002022-08-29 10:26AM EDT45.0028.0625.6527.100.00-11642.19%
TWLO220930C000500002022-09-23 9:48AM EDT50.0017.750.000.000.00-120.00%
TWLO220930C000550002022-09-28 9:39AM EDT55.0016.050.000.000.00-13440.00%
TWLO220930C000560002022-09-28 10:09AM EDT56.0014.750.000.000.00-120.00%
TWLO220930C000580002022-09-28 9:30AM EDT58.0012.500.000.000.00-120.00%
TWLO220930C000600002022-09-28 9:35AM EDT60.0010.900.000.000.00-250.00%
TWLO220930C000610002022-09-29 9:37AM EDT61.0010.100.000.000.00-270.00%
TWLO220930C000620002022-09-26 11:10AM EDT62.007.700.000.000.00-1160.00%
TWLO220930C000630002022-09-26 9:33AM EDT63.007.450.000.000.00-1130.00%
TWLO220930C000640002022-09-29 10:39AM EDT64.005.750.000.000.00-1130.00%
TWLO220930C000650002022-09-29 10:04AM EDT65.005.250.000.000.00-11780.00%
TWLO220930C000660002022-09-29 3:28PM EDT66.004.600.000.000.00-4510.00%
TWLO220930C000670002022-09-29 10:36AM EDT67.002.920.000.000.00-2910.00%
TWLO220930C000680002022-09-29 11:28AM EDT68.003.000.000.000.00-1012900.00%
TWLO220930C000690002022-09-29 3:16PM EDT69.002.400.000.000.00-281010.00%
TWLO220930C000700002022-09-29 3:44PM EDT70.001.630.000.000.00-1382530.00%
TWLO220930C000710002022-09-29 3:17PM EDT71.001.220.000.000.00-354633.13%
TWLO220930C000720002022-09-29 3:32PM EDT72.000.730.000.000.00-6471812.50%
TWLO220930C000730002022-09-29 3:56PM EDT73.000.410.000.000.00-6023612.50%
TWLO220930C000740002022-09-29 3:57PM EDT74.000.240.000.000.00-12435025.00%
TWLO220930C000750002022-09-29 3:35PM EDT75.000.140.000.000.00-10891425.00%
TWLO220930C000760002022-09-29 3:36PM EDT76.000.100.000.000.00-5347125.00%
TWLO220930C000770002022-09-29 3:36PM EDT77.000.070.000.000.00-8838750.00%
TWLO220930C000780002022-09-29 3:57PM EDT78.000.050.000.000.00-661,18550.00%
TWLO220930C000790002022-09-29 3:55PM EDT79.000.030.000.000.00-361,09850.00%
TWLO220930C000800002022-09-29 3:36PM EDT80.000.040.000.000.00-11244550.00%
TWLO220930C000810002022-09-29 3:43PM EDT81.000.020.000.000.00-413750.00%
TWLO220930C000820002022-09-29 1:05PM EDT82.000.020.000.000.00-534550.00%
TWLO220930C000830002022-09-28 2:36PM EDT83.000.020.000.000.00-24430950.00%
TWLO220930C000840002022-09-29 9:35AM EDT84.000.030.000.000.00-19950.00%
TWLO220930C000850002022-09-29 2:51PM EDT85.000.010.000.000.00-221950.00%
TWLO220930C000860002022-09-26 3:45PM EDT86.000.040.000.000.00-297350.00%
TWLO220930C000870002022-09-28 1:07PM EDT87.000.010.000.000.00-550950.00%
TWLO220930C000880002022-09-28 1:26PM EDT88.000.010.000.000.00-27050.00%
TWLO220930C000890002022-09-27 1:14PM EDT89.000.010.000.000.00-54850.00%
TWLO220930C000900002022-09-29 3:56PM EDT90.000.020.000.000.00-213550.00%
TWLO220930C000910002022-09-26 9:43AM EDT91.000.030.000.000.00-103650.00%
TWLO220930C000920002022-09-23 3:33PM EDT92.000.030.000.000.00-32750.00%
TWLO220930C000930002022-09-23 2:40PM EDT93.000.030.000.000.00-482450.00%
TWLO220930C000940002022-09-20 3:07PM EDT94.000.160.000.000.00-859850.00%
TWLO220930C000950002022-09-26 12:59PM EDT95.000.040.000.000.00-12450.00%
TWLO220930C000960002022-09-23 12:57PM EDT96.000.020.000.000.00-61150.00%
TWLO220930C000970002022-08-25 11:01AM EDT97.000.700.020.030.00-55246.88%
TWLO220930C000980002022-09-22 2:46PM EDT98.000.030.000.000.00-4950.00%
TWLO220930C000990002022-09-22 2:46PM EDT99.000.020.000.000.00-64050.00%
TWLO220930C001000002022-09-28 12:33PM EDT100.000.010.000.000.00-2380450.00%
TWLO220930C001050002022-09-19 2:03PM EDT105.000.080.000.000.00-11450.00%
TWLO220930C001100002022-09-27 12:21PM EDT110.000.010.000.000.00-179050.00%
TWLO220930C001150002022-09-29 10:33AM EDT115.000.010.000.000.00-514150.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO220930P000450002022-09-26 10:25AM EDT45.000.010.000.000.00-2018650.00%
TWLO220930P000500002022-09-28 11:27AM EDT50.000.020.000.000.00-127750.00%
TWLO220930P000530002022-09-29 2:07PM EDT53.000.010.010.000.00-2750193.75%
TWLO220930P000550002022-09-27 12:22PM EDT55.000.040.000.000.00-11323950.00%
TWLO220930P000560002022-09-27 10:51AM EDT56.000.030.000.000.00-41050.00%
TWLO220930P000570002022-09-28 12:06PM EDT57.000.020.000.000.00-72350.00%
TWLO220930P000580002022-09-29 10:05AM EDT58.000.020.000.000.00-102450.00%
TWLO220930P000590002022-09-29 2:28PM EDT59.000.030.000.000.00-82050.00%
TWLO220930P000600002022-09-29 3:10PM EDT60.000.020.000.000.00-3774450.00%
TWLO220930P000610002022-09-28 9:35AM EDT61.000.130.000.000.00-156550.00%
TWLO220930P000620002022-09-29 11:58AM EDT62.000.050.000.000.00-812950.00%
TWLO220930P000630002022-09-29 3:24PM EDT63.000.060.000.000.00-7049450.00%
TWLO220930P000640002022-09-29 1:18PM EDT64.000.110.000.000.00-3450250.00%
TWLO220930P000650002022-09-29 3:56PM EDT65.000.120.000.000.00-23450250.00%
TWLO220930P000660002022-09-29 3:43PM EDT66.000.210.000.000.00-5225025.00%
TWLO220930P000670002022-09-29 3:59PM EDT67.000.300.000.000.00-10832125.00%
TWLO220930P000680002022-09-29 3:59PM EDT68.000.470.000.000.00-4238325.00%
TWLO220930P000690002022-09-29 3:38PM EDT69.000.680.000.000.00-9324512.50%
TWLO220930P000700002022-09-29 2:41PM EDT70.001.240.000.000.00-543176.25%
TWLO220930P000710002022-09-29 11:28AM EDT71.001.900.000.000.00-141010.00%
TWLO220930P000720002022-09-29 3:54PM EDT72.002.250.000.000.00-141390.00%
TWLO220930P000730002022-09-29 1:38PM EDT73.003.100.000.000.00-21240.00%
TWLO220930P000740002022-09-29 3:17PM EDT74.003.550.000.000.00-21520.00%
TWLO220930P000750002022-09-29 10:58AM EDT75.005.450.000.000.00-162480.00%
TWLO220930P000760002022-09-28 2:56PM EDT76.003.600.000.000.00-111000.00%
TWLO220930P000770002022-09-29 11:48AM EDT77.006.400.000.000.00-1840.00%
TWLO220930P000780002022-09-29 3:01PM EDT78.007.750.000.000.00-61100.00%
TWLO220930P000790002022-09-29 3:01PM EDT79.008.750.000.000.00-251830.00%
TWLO220930P000800002022-09-29 3:07PM EDT80.009.500.000.000.00-10550.00%
TWLO220930P000810002022-09-28 2:16PM EDT81.008.600.000.000.00-5380.00%
TWLO220930P000820002022-09-28 10:28AM EDT82.0010.440.000.000.00-2160.00%
TWLO220930P000830002022-09-26 3:42PM EDT83.0013.980.000.000.00-120.00%
TWLO220930P000840002022-09-26 9:32AM EDT84.0015.190.000.000.00-150.00%
TWLO220930P000850002022-09-27 9:36AM EDT85.0013.220.000.000.00-170.00%
TWLO220930P000860002022-09-20 9:43AM EDT86.0011.800.000.000.00-250.00%
TWLO220930P000870002022-09-21 10:08AM EDT87.0013.100.000.000.00-100.00%
TWLO220930P000880002022-09-26 1:20PM EDT88.0018.650.000.000.00-100.00%
TWLO220930P000890002022-09-12 11:46AM EDT89.0015.130.000.000.00-100.00%
TWLO220930P000900002022-09-26 11:01AM EDT90.0020.000.000.000.00-110.00%
TWLO220930P000910002022-09-29 10:20AM EDT91.0021.100.000.000.00-100.00%
TWLO220930P000920002022-09-27 11:06AM EDT92.0021.310.000.000.00-500.00%
TWLO220930P000930002022-09-20 10:11AM EDT93.0017.950.000.000.00--00.00%
TWLO220930P000950002022-09-26 3:47PM EDT95.0025.840.000.000.00-500.00%
TWLO220930P000960002022-09-21 3:58PM EDT96.0023.050.000.000.00--00.00%
TWLO220930P000970002022-09-22 11:08AM EDT97.0026.800.000.000.00--00.00%
TWLO220930P000980002022-09-22 10:45AM EDT98.0028.100.000.000.00--00.00%
TWLO220930P001050002022-09-21 2:05PM EDT105.0032.100.000.000.00-100.00%
TWLO220930P001100002022-08-25 11:02AM EDT110.0036.1041.5542.400.00-10786.33%