Singapore markets close in 7 hours 6 minutes

Twilio Inc. (TWLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.00+0.87 (+1.28%)
At close: 04:00PM EDT
69.00 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO220930C000450002022-08-29 10:26AM EDT45.0028.0623.7524.550.00-11217.97%
TWLO220930C000500002022-09-23 9:48AM EDT50.0017.7518.7519.400.00-12152.34%
TWLO220930C000550002022-09-16 2:34PM EDT55.0015.9013.9014.35-3.05-16.09%4390123.05%
TWLO220930C000560002022-09-23 12:56PM EDT56.0011.8112.9013.550.00-11129.49%
TWLO220930C000580002022-09-23 3:08PM EDT58.009.6010.9511.550.00-11114.65%
TWLO220930C000600002022-09-23 10:14AM EDT60.007.609.009.600.00-16101.37%
TWLO220930C000610002022-09-23 9:50AM EDT61.006.958.058.800.00-13101.95%
TWLO220930C000620002022-09-26 11:10AM EDT62.007.707.357.70+1.60+26.23%11698.63%
TWLO220930C000630002022-09-26 9:33AM EDT63.007.456.406.90+2.25+43.27%131395.51%
TWLO220930C000640002022-09-26 11:13AM EDT64.006.255.655.85+0.97+18.37%31689.75%
TWLO220930C000650002022-09-26 3:57PM EDT65.005.154.905.10+0.57+12.45%2820589.75%
TWLO220930C000660002022-09-26 10:48AM EDT66.005.154.154.40+1.31+34.11%296988.48%
TWLO220930C000670002022-09-26 11:22AM EDT67.004.053.503.70+0.75+22.73%159587.11%
TWLO220930C000680002022-09-26 3:34PM EDT68.003.282.923.05+0.68+26.15%4027485.74%
TWLO220930C000690002022-09-26 3:43PM EDT69.002.532.392.50+0.51+25.25%7510384.86%
TWLO220930C000700002022-09-26 3:48PM EDT70.002.181.892.18+0.35+19.13%34139286.28%
TWLO220930C000710002022-09-26 2:25PM EDT71.001.651.511.79+0.15+10.00%19041686.43%
TWLO220930C000720002022-09-26 3:44PM EDT72.001.251.171.35+0.07+5.93%56542684.18%
TWLO220930C000730002022-09-26 3:57PM EDT73.001.000.901.00+0.04+4.17%10315182.62%
TWLO220930C000740002022-09-26 3:39PM EDT74.000.770.680.78+0.09+13.24%11619782.62%
TWLO220930C000750002022-09-26 3:42PM EDT75.000.560.510.62+0.02+3.70%53056983.20%
TWLO220930C000760002022-09-26 3:43PM EDT76.000.420.380.44+0.05+13.51%29237182.32%
TWLO220930C000770002022-09-26 3:55PM EDT77.000.300.250.34-0.02-6.25%7016081.74%
TWLO220930C000780002022-09-26 3:58PM EDT78.000.240.220.24-0.01-4.00%3429883.20%
TWLO220930C000790002022-09-26 2:46PM EDT79.000.220.160.190.00-3510184.18%
TWLO220930C000800002022-09-26 3:52PM EDT80.000.140.120.14-0.02-12.50%27747384.77%
TWLO220930C000810002022-09-26 10:15AM EDT81.000.110.030.11-0.04-26.67%1613080.86%
TWLO220930C000820002022-09-26 2:24PM EDT82.000.100.070.100.00-14333188.67%
TWLO220930C000830002022-09-26 1:45PM EDT83.000.080.060.07-0.01-11.11%3731589.45%
TWLO220930C000840002022-09-26 12:55PM EDT84.000.050.010.06-0.02-28.57%2210485.94%
TWLO220930C000850002022-09-26 3:09PM EDT85.000.040.030.05-0.01-20.00%9520492.19%
TWLO220930C000860002022-09-26 3:45PM EDT86.000.040.030.04-0.35-89.74%295794.53%
TWLO220930C000870002022-09-22 1:09PM EDT87.000.020.020.04-0.04-66.67%151296.88%
TWLO220930C000880002022-09-26 3:36PM EDT88.000.030.020.04-0.01-25.00%55101100.78%
TWLO220930C000890002022-09-23 9:59AM EDT89.000.030.010.03-0.01-25.00%15299.61%
TWLO220930C000900002022-09-26 3:44PM EDT90.000.020.010.03-0.02-50.00%10137103.13%
TWLO220930C000910002022-09-26 9:43AM EDT91.000.030.000.06-0.24-88.89%1026112.50%
TWLO220930C000920002022-09-23 3:33PM EDT92.000.030.000.070.00-327118.75%
TWLO220930C000930002022-09-23 2:40PM EDT93.000.030.000.080.00-4824125.00%
TWLO220930C000940002022-09-20 3:07PM EDT94.000.160.000.020.00-8598109.38%
TWLO220930C000950002022-09-26 12:59PM EDT95.000.040.010.03+0.02+100.00%124121.88%
TWLO220930C000960002022-09-23 12:57PM EDT96.000.020.000.060.00-611131.25%
TWLO220930C000970002022-08-25 11:01AM EDT97.000.700.020.030.00-55132.03%
TWLO220930C000980002022-09-22 2:46PM EDT98.000.030.000.070.00-49140.63%
TWLO220930C000990002022-09-22 2:46PM EDT99.000.020.000.060.00-640142.19%
TWLO220930C001000002022-09-26 10:11AM EDT100.000.010.000.03-0.03-75.00%3805134.38%
TWLO220930C001050002022-09-19 2:03PM EDT105.000.080.000.040.00-114154.69%
TWLO220930C001100002022-09-22 9:30AM EDT110.000.020.000.01+0.01+100.00%2894150.00%
TWLO220930C001150002022-09-23 10:10AM EDT115.000.010.000.030.00-27141178.13%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO220930P000450002022-09-26 10:25AM EDT45.000.010.000.02-0.01-50.00%20186153.13%
TWLO220930P000500002022-09-26 3:34PM EDT50.000.020.010.03-0.03-60.00%5202126.56%
TWLO220930P000530002022-09-23 2:06PM EDT53.000.090.020.030.00-2030109.38%
TWLO220930P000550002022-09-26 3:54PM EDT55.000.040.040.07-0.10-71.43%58257107.03%
TWLO220930P000560002022-09-23 2:09PM EDT56.000.060.060.07-0.18-75.00%37102.34%
TWLO220930P000570002022-09-26 3:52PM EDT57.000.090.080.10-0.17-65.38%34100.39%
TWLO220930P000580002022-09-26 3:34PM EDT58.000.110.120.14-0.27-71.05%51999.41%
TWLO220930P000590002022-09-26 2:37PM EDT59.000.180.160.19-0.27-60.00%111997.27%
TWLO220930P000600002022-09-26 3:47PM EDT60.000.220.220.25-0.24-52.17%1,15920695.31%
TWLO220930P000610002022-09-26 3:53PM EDT61.000.300.290.34-0.32-51.61%1,0169293.55%
TWLO220930P000620002022-09-26 3:44PM EDT62.000.440.390.45-0.61-58.10%3411191.80%
TWLO220930P000630002022-09-26 3:44PM EDT63.000.600.530.61-0.31-34.07%55319191.02%
TWLO220930P000640002022-09-26 3:33PM EDT64.000.740.710.78-0.71-48.97%53421389.55%
TWLO220930P000650002022-09-26 3:54PM EDT65.000.900.931.02-0.74-45.12%12452088.67%
TWLO220930P000660002022-09-26 3:47PM EDT66.001.201.201.30-1.13-48.50%6414687.50%
TWLO220930P000670002022-09-26 3:50PM EDT67.001.581.481.63-0.62-28.18%8621785.45%
TWLO220930P000680002022-09-26 3:42PM EDT68.001.831.832.03-0.77-29.62%9524283.79%
TWLO220930P000690002022-09-26 3:44PM EDT69.002.412.382.49-0.77-24.21%14013284.52%
TWLO220930P000700002022-09-26 3:55PM EDT70.002.822.793.05-1.82-39.22%1,07526582.23%
TWLO220930P000710002022-09-26 3:54PM EDT71.003.353.453.65-1.50-30.93%2311582.81%
TWLO220930P000720002022-09-26 2:12PM EDT72.003.924.104.30-2.08-34.67%589981.84%
TWLO220930P000730002022-09-26 2:06PM EDT73.004.744.855.05-1.42-23.05%1812182.62%
TWLO220930P000740002022-09-26 3:42PM EDT74.005.605.605.80-2.10-27.27%513881.15%
TWLO220930P000750002022-09-26 12:18PM EDT75.006.556.356.70-0.89-11.96%2931181.05%
TWLO220930P000760002022-09-26 2:49PM EDT76.006.757.207.60-2.40-26.23%1210081.64%
TWLO220930P000770002022-09-23 2:26PM EDT77.0010.238.108.450.00-78780.27%
TWLO220930P000780002022-09-26 12:04PM EDT78.008.949.009.60-2.16-19.46%210888.96%
TWLO220930P000790002022-09-22 12:10PM EDT79.008.659.9010.30-0.86-9.04%616175.00%
TWLO220930P000800002022-09-26 1:14PM EDT80.0011.1010.7511.35-2.10-15.91%97071.48%
TWLO220930P000810002022-09-26 2:49PM EDT81.0011.4811.6512.60-2.57-18.29%64089.45%
TWLO220930P000820002022-09-23 3:07PM EDT82.0014.8512.5013.600.00-211781.25%
TWLO220930P000830002022-09-26 3:42PM EDT83.0013.9813.7014.35+6.53+87.65%1278.13%
TWLO220930P000840002022-09-26 9:32AM EDT84.0015.1914.6015.45+2.62+20.84%1582.03%
TWLO220930P000850002022-09-23 11:37AM EDT85.0017.0615.6516.350.00-51550.00%
TWLO220930P000860002022-09-20 9:43AM EDT86.0011.8016.6017.350.00-25141.99%
TWLO220930P000870002022-09-21 10:08AM EDT87.0013.1017.6018.200.00-12131.25%
TWLO220930P000880002022-09-26 1:20PM EDT88.0018.6518.5019.20+5.25+39.18%14136.33%
TWLO220930P000890002022-09-12 11:46AM EDT89.0015.1319.5520.350.00-10158.40%
TWLO220930P000900002022-09-26 11:01AM EDT90.0020.0020.4021.20+3.35+20.12%15146.09%
TWLO220930P000910002022-09-26 2:52PM EDT91.0021.2821.6522.35+4.15+24.23%1150.00%
TWLO220930P000920002022-09-19 12:45PM EDT92.0017.8422.6023.300.00--5168.16%
TWLO220930P000930002022-09-20 10:11AM EDT93.0017.9523.6524.250.00--1166.80%
TWLO220930P000950002022-09-26 3:47PM EDT95.0025.8425.4526.40+3.13+13.78%55193.55%
TWLO220930P000960002022-09-21 3:58PM EDT96.0023.0526.4527.400.00--0198.44%
TWLO220930P000970002022-09-22 11:08AM EDT97.0026.8027.5528.400.00--1203.13%
TWLO220930P000980002022-09-22 10:45AM EDT98.0028.1028.4029.650.00--0135.94%
TWLO220930P001050002022-09-21 2:05PM EDT105.0032.1035.4036.500.00-10249.02%
TWLO220930P001100002022-08-25 11:02AM EDT110.0036.1041.5542.400.00-10312.30%