Singapore markets open in 4 hours 24 minutes

Twilio Inc. (TWLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.53+7.90 (+11.35%)
At close: 04:00PM EDT
77.03 -0.50 (-0.64%)
After hours: 04:32PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO221007C000460002022-09-28 9:40AM EDT46.0025.3531.3031.750.00--3271.88%
TWLO221007C000465002022-10-04 10:06AM EDT46.5028.2530.7531.25+3.40+13.68%11266.80%
TWLO221007C000470002022-09-28 9:57AM EDT47.0024.3030.2030.850.00--3280.86%
TWLO221007C000490002022-10-04 9:32AM EDT49.0025.3028.3028.75+2.65+11.70%11242.97%
TWLO221007C000520002022-10-03 3:54PM EDT52.0018.1025.0526.400.00-42210.94%
TWLO221007C000550002022-09-28 9:41AM EDT55.0016.9522.2522.900.00--1146.88%
TWLO221007C000580002022-10-04 9:43AM EDT58.0016.4519.1520.00+4.60+38.82%27126.56%
TWLO221007C000590002022-10-04 9:34AM EDT59.0015.7518.2019.05+4.45+39.38%22134.38%
TWLO221007C000600002022-10-04 10:06AM EDT60.0014.8017.2518.10+6.15+71.10%111137.11%
TWLO221007C000610002022-09-30 3:56PM EDT61.008.6016.3016.950.00-12120.31%
TWLO221007C000620002022-10-03 11:56AM EDT62.006.7015.1516.050.00-24107.81%
TWLO221007C000630002022-10-03 9:45AM EDT63.006.9014.2015.300.00-15125.00%
TWLO221007C000640002022-10-04 3:38PM EDT64.0013.3012.3514.70+6.65+100.00%213185.84%
TWLO221007C000650002022-10-04 1:10PM EDT65.0010.8012.3013.10+5.30+96.36%363103.91%
TWLO221007C000660002022-10-04 9:30AM EDT66.007.6011.4512.10+2.95+63.44%358104.49%
TWLO221007C000670002022-10-04 11:10AM EDT67.008.9010.5510.85+5.55+165.67%314089.06%
TWLO221007C000680002022-10-04 1:01PM EDT68.009.139.6010.00+5.69+165.41%199291.21%
TWLO221007C000690002022-10-04 3:32PM EDT69.008.358.558.90+5.74+219.92%2020376.95%
TWLO221007C000700002022-10-04 2:34PM EDT70.007.237.708.10+5.12+242.65%4631982.52%
TWLO221007C000710002022-10-04 1:03PM EDT71.005.706.857.15+3.90+216.67%2228880.08%
TWLO221007C000720002022-10-04 3:57PM EDT72.006.005.906.20+4.62+334.78%5723873.73%
TWLO221007C000730002022-10-04 3:49PM EDT73.005.025.105.35+4.00+392.16%9720472.56%
TWLO221007C000740002022-10-04 3:39PM EDT74.004.204.304.55+3.41+431.65%21139970.51%
TWLO221007C000750002022-10-04 3:54PM EDT75.003.653.603.85+3.12+588.68%41779170.22%
TWLO221007C000760002022-10-04 3:04PM EDT76.002.442.963.15+2.04+510.00%30668268.85%
TWLO221007C000770002022-10-04 3:58PM EDT77.002.402.392.51+2.12+757.14%24940167.38%
TWLO221007C000780002022-10-04 3:59PM EDT78.001.911.791.99+1.73+961.11%4241,10065.19%
TWLO221007C000790002022-10-04 3:49PM EDT79.001.351.371.54+1.20+800.00%21532164.55%
TWLO221007C000800002022-10-04 3:59PM EDT80.001.091.021.15+0.99+990.00%7831,36063.62%
TWLO221007C000810002022-10-04 3:58PM EDT81.000.790.730.86+0.74+1,480.00%98412463.09%
TWLO221007C000820002022-10-04 3:53PM EDT82.000.550.520.64+0.50+1,000.00%18236263.09%
TWLO221007C000830002022-10-04 3:56PM EDT83.000.420.350.43+0.38+950.00%535061.82%
TWLO221007C000840002022-10-04 3:58PM EDT84.000.290.250.32+0.27+1,350.00%396462.70%
TWLO221007C000850002022-10-04 3:59PM EDT85.000.200.180.23+0.18+900.00%1,72281663.48%
TWLO221007C000860002022-10-04 3:59PM EDT86.000.160.100.18+0.14+700.00%61663.67%
TWLO221007C000870002022-10-04 2:11PM EDT87.000.060.050.17-0.18-75.00%23065.82%
TWLO221007C000880002022-10-04 3:49PM EDT88.000.050.030.14+0.04+400.00%135167.58%
TWLO221007C000890002022-10-04 3:57PM EDT89.000.030.030.13-0.01-25.00%1,4901071.48%
TWLO221007C000900002022-10-04 3:56PM EDT90.000.050.030.10+0.03+150.00%17029773.63%
TWLO221007C000950002022-10-04 9:34AM EDT95.000.080.010.13+0.01+14.29%13396.09%
TWLO221007C001000002022-09-28 10:18AM EDT100.000.050.010.080.00-1021108.98%
TWLO221007C001050002022-10-03 1:54PM EDT105.000.010.000.060.00-1323120.31%
TWLO221007C001100002022-10-03 2:10PM EDT110.000.010.000.020.00-131459121.88%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO221007P000450002022-09-30 11:02AM EDT45.000.020.000.010.00-501621175.00%
TWLO221007P000465002022-09-29 10:15AM EDT46.500.050.000.050.00--10195.31%
TWLO221007P000480002022-09-29 2:26PM EDT48.000.050.000.040.00--55179.69%
TWLO221007P000490002022-09-30 3:37PM EDT49.000.020.000.030.00-55167.19%
TWLO221007P000495002022-09-30 2:06PM EDT49.500.030.000.030.00-3142164.06%
TWLO221007P000500002022-10-03 10:29AM EDT50.000.020.000.070.00-27177.34%
TWLO221007P000510002022-09-30 1:12PM EDT51.000.040.000.030.00-46153.13%
TWLO221007P000520002022-10-03 12:05PM EDT52.000.020.000.030.00-1312146.88%
TWLO221007P000530002022-10-04 11:37AM EDT53.000.020.000.03-0.19-90.48%13140.63%
TWLO221007P000550002022-10-03 3:56PM EDT55.000.030.000.020.00-54156121.88%
TWLO221007P000560002022-10-04 10:15AM EDT56.000.030.010.02-0.02-40.00%13115121.88%
TWLO221007P000570002022-10-04 10:04AM EDT57.000.030.000.03-0.10-76.92%40128115.63%
TWLO221007P000580002022-10-03 1:53PM EDT58.000.080.000.180.00-2039140.63%
TWLO221007P000590002022-10-04 2:08PM EDT59.000.020.010.03-0.08-80.00%975107.81%
TWLO221007P000600002022-10-04 3:49PM EDT60.000.030.020.03-0.08-72.73%122499104.69%
TWLO221007P000610002022-10-04 10:43AM EDT61.000.050.020.15-0.12-70.59%282117.97%
TWLO221007P000620002022-10-04 1:22PM EDT62.000.060.030.05-0.17-73.91%5313399.22%
TWLO221007P000630002022-10-04 3:58PM EDT63.000.060.030.06-0.26-81.25%13922294.53%
TWLO221007P000640002022-10-04 3:57PM EDT64.000.070.010.07-0.38-84.44%648686.72%
TWLO221007P000650002022-10-04 3:54PM EDT65.000.090.060.09-0.50-84.75%5248889.06%
TWLO221007P000660002022-10-04 3:57PM EDT66.000.100.090.11-0.76-88.37%22251486.91%
TWLO221007P000670002022-10-04 3:55PM EDT67.000.120.090.15-0.95-88.79%9612883.01%
TWLO221007P000680002022-10-04 3:54PM EDT68.000.180.150.19-1.33-88.08%9347581.84%
TWLO221007P000690002022-10-04 3:09PM EDT69.000.290.200.25-1.62-84.82%8226979.69%
TWLO221007P000700002022-10-04 3:54PM EDT70.000.300.270.33-1.95-86.67%14323677.73%
TWLO221007P000710002022-10-04 3:45PM EDT71.000.410.360.43-2.68-86.73%2831275.68%
TWLO221007P000720002022-10-04 3:59PM EDT72.000.520.470.55-3.25-86.21%1914873.24%
TWLO221007P000730002022-10-04 3:58PM EDT73.000.680.630.71-3.29-82.87%51310771.44%
TWLO221007P000740002022-10-04 3:56PM EDT74.000.870.810.94-5.03-85.25%1086369.73%
TWLO221007P000750002022-10-04 3:58PM EDT75.001.181.101.21-5.92-83.38%3849568.85%
TWLO221007P000760002022-10-04 3:58PM EDT76.001.491.371.50-6.21-80.65%5192265.92%
TWLO221007P000770002022-10-04 3:59PM EDT77.001.851.761.88-6.00-76.43%833864.31%
TWLO221007P000780002022-10-04 3:57PM EDT78.002.382.112.42-7.12-74.95%561262.26%
TWLO221007P000790002022-10-04 2:19PM EDT79.003.202.672.98-6.18-65.88%38761.33%
TWLO221007P000800002022-10-04 2:53PM EDT80.003.873.403.65-6.64-63.18%34462.60%
TWLO221007P000810002022-10-04 10:44AM EDT81.005.704.054.35-5.10-47.22%72860.60%
TWLO221007P000820002022-09-30 12:06PM EDT82.0011.114.855.200.00-4962.01%
TWLO221007P000830002022-10-03 9:59AM EDT83.0014.855.656.050.00-1661.33%
TWLO221007P000840002022-10-04 10:34AM EDT84.009.846.506.90-2.16-18.00%111359.18%
TWLO221007P000850002022-09-23 2:33PM EDT85.0018.257.358.000.00-11163.48%
TWLO221007P000900002022-09-30 10:00AM EDT90.0019.5012.0512.900.00-2153.13%
TWLO221007P000910002022-10-03 10:12AM EDT91.0021.9013.3013.700.00-1069.53%
TWLO221007P000950002022-09-30 10:47AM EDT95.0023.1517.1017.900.00-1085.16%
TWLO221007P001000002022-09-26 10:29AM EDT100.0029.0022.1022.900.00--0103.13%
TWLO221007P001050002022-09-27 9:33AM EDT105.0032.6027.0527.950.00-10120.31%