Singapore markets closed

Twilio Inc. (TWLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.61+1.83 (+2.66%)
At close: 04:00PM EST
70.85 +0.24 (+0.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO231215C000300002023-12-05 10:43AM EST30.0038.3538.9040.950.00-116350.00%
TWLO231215C000350002023-12-06 12:20PM EST35.0034.6234.2536.650.00-115376.17%
TWLO231215C000400002023-12-06 9:44AM EST40.0028.5229.3531.000.00-548250.78%
TWLO231215C000410002023-11-28 1:02PM EST41.0024.3029.2030.000.00--3241.41%
TWLO231215C000420002023-11-21 10:00AM EST42.0021.0027.5529.000.00--1232.42%
TWLO231215C000430002023-11-28 3:41PM EST43.0022.3526.8028.750.00--3189.84%
TWLO231215C000440002023-11-28 3:24PM EST44.0021.1526.3527.550.00--7208.59%
TWLO231215C000450002023-12-06 1:48PM EST45.0024.0025.4526.050.00-345169.92%
TWLO231215C000470002023-11-28 12:33PM EST47.0018.5022.9024.450.00--1137.89%
TWLO231215C000500002023-12-08 1:53PM EST50.0020.0420.4521.00+0.45+2.30%5136130.47%
TWLO231215C000520002023-12-06 11:31AM EST52.0017.3118.3519.000.00-22107.03%
TWLO231215C000525002023-12-01 10:15AM EST52.5012.8017.8018.500.00-117797.27%
TWLO231215C000530002023-12-06 3:15PM EST53.0015.8017.3518.050.00-163165106.64%
TWLO231215C000540002023-11-30 9:39AM EST54.0012.5016.4517.000.00--26105.08%
TWLO231215C000550002023-12-08 3:48PM EST55.0015.6615.2516.10+1.51+10.67%91,23789.84%
TWLO231215C000560002023-12-07 3:30PM EST56.0012.9814.4015.000.00-45689.06%
TWLO231215C000570002023-12-08 3:57PM EST57.0013.7313.2014.00+1.85+15.57%2319113.09%
TWLO231215C000575002023-12-08 2:54PM EST57.5013.0712.9013.60+2.04+18.50%1459387.11%
TWLO231215C000580002023-12-04 11:38AM EST58.009.0012.2513.000.00-62559.38%
TWLO231215C000590002023-12-08 3:54PM EST59.0011.6811.3512.10+2.23+23.60%1975.00%
TWLO231215C000600002023-12-08 3:18PM EST60.0010.6810.5011.10+2.01+23.18%421,65376.95%
TWLO231215C000610002023-12-08 3:23PM EST61.009.519.5510.05+1.87+24.48%54070.70%
TWLO231215C000620002023-12-08 3:32PM EST62.008.618.359.05+1.95+29.28%144854.88%
TWLO231215C000625002023-12-08 2:11PM EST62.507.907.808.45+1.69+27.21%71,94571.19%
TWLO231215C000630002023-12-08 9:42AM EST63.007.717.458.10+1.83+31.12%1637356.25%
TWLO231215C000640002023-12-08 2:11PM EST64.006.366.207.45+2.02+46.54%1233253.52%
TWLO231215C000650002023-12-08 3:53PM EST65.005.755.555.95+1.60+38.55%731,64853.91%
TWLO231215C000660002023-12-08 3:52PM EST66.004.754.855.05+1.80+61.02%6837051.17%
TWLO231215C000670002023-12-08 3:47PM EST67.004.003.904.05+1.47+58.10%2729643.56%
TWLO231215C000680002023-12-08 3:55PM EST68.003.153.053.20+1.19+60.71%19747740.72%
TWLO231215C000690002023-12-08 3:49PM EST69.002.342.382.45+0.87+59.18%12543839.16%
TWLO231215C000700002023-12-08 3:59PM EST70.001.801.761.85+0.77+74.76%1,0953,51739.26%
TWLO231215C000710002023-12-08 3:57PM EST71.001.341.271.33+0.60+81.08%20442438.77%
TWLO231215C000720002023-12-08 3:59PM EST72.000.930.880.94+0.44+89.80%44042439.01%
TWLO231215C000730002023-12-08 3:48PM EST73.000.600.600.66+0.25+71.43%4531739.70%
TWLO231215C000740002023-12-08 3:59PM EST74.000.420.420.46+0.17+68.00%1,36612740.63%
TWLO231215C000750002023-12-08 3:46PM EST75.000.280.280.32+0.08+40.00%1951,00941.60%
TWLO231215C000760002023-12-08 3:57PM EST76.000.190.190.23+0.08+72.73%644643.16%
TWLO231215C000770002023-12-07 10:18AM EST77.000.07-0.200.00---46.68%
TWLO231215C000780002023-12-08 3:15PM EST78.000.070.080.11-0.05-41.67%481445.12%
TWLO231215C000800002023-12-08 3:57PM EST80.000.080.030.08+0.04+100.00%15169450.78%
TWLO231215C000850002023-11-24 12:08PM EST85.000.030.000.050.00-617458.98%
TWLO231215C000900002023-12-07 1:25PM EST90.000.020.000.260.00-416094.53%
TWLO231215C000950002023-11-17 12:29PM EST95.000.040.000.050.00-41188.28%
TWLO231215C001000002023-12-04 9:40AM EST100.000.010.000.050.00-153101.56%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO231215P000300002023-11-15 3:03PM EST30.000.010.000.120.00-3107267.19%
TWLO231215P000350002023-12-07 10:59AM EST35.000.020.000.200.00-1336239.06%
TWLO231215P000400002023-12-05 2:22PM EST40.000.010.000.030.00-14432156.25%
TWLO231215P000450002023-12-07 10:59AM EST45.000.040.000.020.00-1500120.31%
TWLO231215P000480002023-11-20 10:45AM EST48.000.040.000.060.00--2118.75%
TWLO231215P000490002023-12-05 3:47PM EST49.000.020.000.020.00--13598.44%
TWLO231215P000500002023-12-06 2:05PM EST50.000.010.000.02-0.01-50.00%1667993.75%
TWLO231215P000510002023-12-08 2:56PM EST51.000.020.000.03-0.01-33.33%8693.75%
TWLO231215P000520002023-11-27 11:51AM EST52.000.130.000.030.00--089.06%
TWLO231215P000525002023-12-08 11:47AM EST52.500.010.000.03-0.01-50.00%430985.94%
TWLO231215P000530002023-11-27 12:00PM EST53.000.090.000.030.00-151883.59%
TWLO231215P000540002023-12-04 1:10PM EST54.000.050.000.030.00--478.13%
TWLO231215P000550002023-12-08 3:16PM EST55.000.020.000.03-0.01-33.33%31,93773.44%
TWLO231215P000560002023-12-04 1:10PM EST56.000.060.010.050.00-1275.00%
TWLO231215P000575002023-12-04 1:04PM EST57.500.500.000.350.00-121,01291.21%
TWLO231215P000580002023-12-07 10:34AM EST58.000.190.000.050.00-16163.28%
TWLO231215P000590002023-12-08 12:19PM EST59.000.030.010.08-0.04-57.14%111764.06%
TWLO231215P000600002023-12-08 12:14PM EST60.000.050.020.06-0.02-28.57%61,60057.81%
TWLO231215P000610002023-12-07 10:16AM EST61.000.090.020.100.00-13719156.25%
TWLO231215P000620002023-12-08 2:34PM EST62.000.050.030.07-0.04-44.44%1219652.34%
TWLO231215P000625002023-12-08 11:23AM EST62.500.040.040.05-0.10-71.43%7190146.88%
TWLO231215P000630002023-12-08 2:29PM EST63.000.050.040.07-0.09-64.29%15423947.07%
TWLO231215P000640002023-12-08 12:24PM EST64.000.110.050.11-0.10-47.62%1113945.70%
TWLO231215P000650002023-12-08 3:15PM EST65.000.110.080.12-0.17-60.71%812,28740.63%
TWLO231215P000660002023-12-08 3:54PM EST66.000.160.140.18-0.35-68.63%7026338.67%
TWLO231215P000670002023-12-08 3:30PM EST67.000.270.240.30-0.48-64.00%15214037.89%
TWLO231215P000680002023-12-08 3:48PM EST68.000.440.430.46-0.66-60.00%7522136.38%
TWLO231215P000690002023-12-08 3:58PM EST69.000.720.700.73-0.84-53.85%2046336.04%
TWLO231215P000700002023-12-08 3:59PM EST70.001.111.081.13-1.20-51.95%14817336.43%
TWLO231215P000710002023-12-08 3:33PM EST71.001.581.581.63-0.99-38.52%93536.48%
TWLO231215P000720002023-12-08 3:34PM EST72.002.242.202.24-1.36-37.78%18236.52%
TWLO231215P000730002023-11-28 10:08AM EST73.008.802.872.980.00-4637.60%
TWLO231215P000740002023-12-05 10:05AM EST74.006.503.653.800.00-1338.82%
TWLO231215P000750002023-12-05 3:56PM EST75.006.804.204.750.00-4443.36%
TWLO231215P000800002023-11-22 9:46AM EST80.0016.809.009.950.00-1051.37%
TWLO231215P000850002023-11-30 10:42AM EST85.0020.6013.9514.550.00-2079.30%
TWLO231215P000900002023-12-04 10:37AM EST90.0024.1018.9520.150.00-1098.05%
TWLO231215P001000002023-11-22 9:34AM EST100.0036.8528.4029.950.00-10166.99%