Singapore markets close in 2 hours 13 minutes

Twilio Inc. (TWLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.42-0.32 (-0.54%)
At close: 04:00PM EDT
58.37 -0.05 (-0.09%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240419C000230002023-08-08 11:27AM EDT23.0036.3043.9044.450.00-2133,088.28%
TWLO240419C000250002024-02-21 11:37AM EDT25.0031.3035.0038.450.00-1121,785.55%
TWLO240419C000280002024-03-27 2:39PM EDT28.0032.650.000.000.00-100.00%
TWLO240419C000300002024-03-27 2:39PM EDT30.0030.970.000.000.00-100.00%
TWLO240419C000330002023-11-21 11:42AM EDT33.0030.7042.8544.050.00-1513,578.52%
TWLO240419C000350002023-11-21 3:05PM EDT35.0028.6540.6542.650.00-5403,364.84%
TWLO240419C000380002023-11-01 2:07PM EDT38.0015.2328.9030.600.00-1701,855.27%
TWLO240419C000400002024-04-15 10:17AM EDT40.0020.280.000.000.00-100.00%
TWLO240419C000420002024-04-12 3:44PM EDT42.0019.100.000.000.00-200.00%
TWLO240419C000450002024-04-18 3:47PM EDT45.0013.590.000.000.00-400.00%
TWLO240419C000470002024-04-18 3:34PM EDT47.0011.560.000.000.00-200.00%
TWLO240419C000500002024-04-18 3:51PM EDT50.008.700.000.000.00-1200.00%
TWLO240419C000525002024-03-21 10:50AM EDT52.5010.100.000.000.00-2500.00%
TWLO240419C000530002024-04-05 12:32PM EDT53.007.550.000.000.00-100.00%
TWLO240419C000550002024-04-18 3:47PM EDT55.003.600.000.000.00-1100.00%
TWLO240419C000560002024-04-05 12:27PM EDT56.004.800.000.000.00-200.00%
TWLO240419C000570002024-04-18 3:05PM EDT57.001.630.000.000.00-500.00%
TWLO240419C000575002024-04-18 3:34PM EDT57.501.220.000.000.00-600.00%
TWLO240419C000580002024-04-18 3:18PM EDT58.000.850.000.000.00-300.00%
TWLO240419C000590002024-04-18 3:55PM EDT59.000.270.000.000.00-18406.25%
TWLO240419C000600002024-04-18 3:43PM EDT60.000.060.000.000.00-81012.50%
TWLO240419C000610002024-04-18 3:13PM EDT61.000.010.000.000.00-53025.00%
TWLO240419C000620002024-04-18 3:36PM EDT62.000.010.000.000.00-291025.00%
TWLO240419C000625002024-04-18 2:46PM EDT62.500.020.000.000.00-40025.00%
TWLO240419C000630002024-04-18 3:46PM EDT63.000.020.000.000.00-29050.00%
TWLO240419C000640002024-04-18 1:54PM EDT64.000.010.000.000.00-21050.00%
TWLO240419C000650002024-04-18 3:30PM EDT65.000.010.000.000.00-40050.00%
TWLO240419C000660002024-04-17 9:44AM EDT66.000.040.000.000.00-3050.00%
TWLO240419C000670002024-04-17 3:19PM EDT67.000.030.000.000.00-10050.00%
TWLO240419C000675002024-04-17 3:02PM EDT67.500.010.000.000.00-6050.00%
TWLO240419C000680002024-04-18 3:27PM EDT68.000.010.000.000.00-4050.00%
TWLO240419C000690002024-04-10 9:39AM EDT69.000.150.000.000.00-1050.00%
TWLO240419C000700002024-04-18 3:45PM EDT70.000.010.000.000.00-27050.00%
TWLO240419C000710002024-04-03 2:15PM EDT71.000.090.000.000.00-1050.00%
TWLO240419C000720002024-04-01 1:41PM EDT72.000.130.000.000.00-6050.00%
TWLO240419C000730002024-04-09 1:32PM EDT73.000.020.000.000.00-32050.00%
TWLO240419C000750002024-04-18 1:45PM EDT75.000.010.000.000.00-4050.00%
TWLO240419C000800002024-04-17 9:37AM EDT80.000.010.000.000.00-2050.00%
TWLO240419C000850002024-04-08 11:29AM EDT85.000.020.000.000.00-1050.00%
TWLO240419C000900002024-04-11 12:42PM EDT90.000.020.000.000.00-2050.00%
TWLO240419C000950002024-03-25 10:14AM EDT95.000.010.000.000.00-1050.00%
TWLO240419C001000002024-04-09 10:09AM EDT100.000.010.000.000.00-2050.00%
TWLO240419C001050002024-03-25 12:38PM EDT105.000.010.000.000.00-3050.00%
TWLO240419C001100002024-03-18 3:40PM EDT110.000.020.000.010.00-1187387.50%
TWLO240419C001150002024-04-09 12:37PM EDT115.000.020.000.000.00-10050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240419P000230002024-03-01 1:54PM EDT23.000.080.000.180.00-2316831.25%
TWLO240419P000250002023-12-13 12:59PM EDT25.000.090.010.150.00-222750.00%
TWLO240419P000280002024-03-20 11:10AM EDT28.000.060.000.000.00-2050.00%
TWLO240419P000300002024-03-26 12:40PM EDT30.000.010.000.000.00-2050.00%
TWLO240419P000330002024-03-11 3:41PM EDT33.000.030.000.190.00-5138537.50%
TWLO240419P000350002024-02-08 2:57PM EDT35.000.060.001.060.00-2117678.52%
TWLO240419P000380002024-02-20 4:35PM EDT38.000.200.000.520.00-153501.56%
TWLO240419P000400002024-04-12 12:20PM EDT40.000.040.000.000.00-1050.00%
TWLO240419P000420002024-03-05 4:49PM EDT42.000.130.001.270.00-7157499.61%
TWLO240419P000450002024-04-03 9:30AM EDT45.000.080.000.000.00-200050.00%
TWLO240419P000470002024-04-12 3:36PM EDT47.000.050.000.000.00-1050.00%
TWLO240419P000490002024-04-09 1:32PM EDT49.000.010.000.000.00--050.00%
TWLO240419P000500002024-04-17 2:28PM EDT50.000.010.000.000.00-5050.00%
TWLO240419P000520002024-04-15 10:24AM EDT52.000.040.000.000.00-1050.00%
TWLO240419P000525002024-04-18 10:57AM EDT52.500.020.000.000.00-2050.00%
TWLO240419P000530002024-04-15 12:38PM EDT53.000.090.000.000.00-1050.00%
TWLO240419P000540002024-04-18 3:23PM EDT54.000.010.000.000.00-1050.00%
TWLO240419P000550002024-04-18 2:56PM EDT55.000.040.000.000.00-5025.00%
TWLO240419P000560002024-04-18 11:16AM EDT56.000.030.000.000.00-3025.00%
TWLO240419P000570002024-04-18 3:24PM EDT57.000.080.000.000.00-2012.50%
TWLO240419P000575002024-04-18 2:53PM EDT57.500.120.000.000.00-220012.50%
TWLO240419P000580002024-04-18 3:54PM EDT58.000.190.000.000.00-4606.25%
TWLO240419P000590002024-04-18 3:54PM EDT59.000.640.000.000.00-24800.00%
TWLO240419P000600002024-04-18 3:56PM EDT60.001.500.000.000.00-48500.00%
TWLO240419P000610002024-04-18 2:30PM EDT61.002.360.000.000.00-2200.00%
TWLO240419P000620002024-04-18 3:24PM EDT62.003.450.000.000.00-1700.00%
TWLO240419P000625002024-04-18 3:51PM EDT62.503.800.000.000.00-1000.00%
TWLO240419P000630002024-04-18 2:28PM EDT63.004.410.000.000.00-6500.00%
TWLO240419P000640002024-04-18 2:29PM EDT64.005.300.000.000.00-900.00%
TWLO240419P000650002024-04-18 10:55AM EDT65.005.600.000.000.00-1200.00%
TWLO240419P000660002024-04-16 2:47PM EDT66.006.830.000.000.00-100.00%
TWLO240419P000670002024-04-17 3:13PM EDT67.007.800.000.000.00-800.00%
TWLO240419P000675002024-04-17 3:13PM EDT67.508.300.000.000.00-800.00%
TWLO240419P000680002024-04-12 3:24PM EDT68.007.380.000.000.00-1100.00%
TWLO240419P000700002024-04-17 1:02PM EDT70.0010.650.000.000.00-100.00%
TWLO240419P000710002024-03-22 3:39PM EDT71.009.460.000.000.00-3000.00%
TWLO240419P000750002024-04-10 2:46PM EDT75.0013.600.000.000.00-3500.00%
TWLO240419P000800002024-02-16 3:48PM EDT80.0021.6419.2521.900.00-64377.73%
TWLO240419P000850002024-02-16 12:49PM EDT85.0025.5623.6525.650.00-200.00%
TWLO240419P000900002024-02-16 4:09PM EDT90.0030.5028.4031.250.00-200.00%
TWLO240419P000950002024-04-04 2:16PM EDT95.0033.620.000.000.00-100.00%
TWLO240419P001000002024-02-15 4:44PM EDT100.0038.8038.3541.800.00-220533.59%
TWLO240419P001050002023-12-26 11:02AM EDT105.0028.2032.2535.200.00-1000.00%