Singapore markets closed

Twilio Inc. (TWLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.39-0.03 (-0.05%)
As of 10:27AM EST. Market open.
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO230127C000300002023-01-27 10:09AM EST30.0029.5528.4530.55+6.07+25.85%22642.19%
TWLO230127C000350002023-01-10 11:34AM EST35.0015.5524.0525.600.00-12663.28%
TWLO230127C000360002022-12-13 10:42AM EST36.0015.6016.5017.150.00--40.00%
TWLO230127C000370002023-01-09 10:29AM EST37.0014.9522.1023.400.00--1579.69%
TWLO230127C000380002022-12-27 10:04AM EST38.006.3521.2021.650.00-11371.88%
TWLO230127C000400002023-01-20 2:36PM EST40.0013.9219.1020.550.00-28521.09%
TWLO230127C000420002022-12-12 9:30AM EST42.006.610.000.000.00--10.00%
TWLO230127C000440002023-01-23 9:42AM EST44.0010.9515.2516.400.00-18417.97%
TWLO230127C000445002023-01-23 10:50AM EST44.5011.3514.6516.100.00-15417.19%
TWLO230127C000450002023-01-23 2:52PM EST45.0010.5814.0015.450.00-145368.75%
TWLO230127C000460002023-01-25 10:29AM EST46.007.8213.2514.550.00-313384.77%
TWLO230127C000465002023-01-19 10:58AM EST46.505.8012.7514.050.00--5372.27%
TWLO230127C000470002023-01-25 10:01AM EST47.006.4712.0513.500.00-1157333.59%
TWLO230127C000475002023-01-19 12:01PM EST47.504.5011.4012.950.00-611298.44%
TWLO230127C000480002023-01-26 10:25AM EST48.0010.8711.2512.600.00-12283339.84%
TWLO230127C000485002023-01-26 10:37AM EST48.509.5010.7011.950.00-221308.98%
TWLO230127C000490002023-01-26 3:25PM EST49.0010.2010.4011.500.00-2268319.53%
TWLO230127C000495002023-01-26 9:48AM EST49.508.319.8010.900.00-17289.84%
TWLO230127C000500002023-01-27 9:54AM EST50.009.759.8010.50+0.61+6.67%4279325.98%
TWLO230127C000510002023-01-27 9:40AM EST51.008.428.459.55+0.97+13.02%2391278.13%
TWLO230127C000520002023-01-26 3:38PM EST52.007.947.208.55+0.84+11.83%1289234.77%
TWLO230127C000530002023-01-26 3:46PM EST53.006.106.657.500.00-306660238.28%
TWLO230127C000540002023-01-27 9:30AM EST54.005.115.456.45+0.60+13.30%4204196.68%
TWLO230127C000550002023-01-27 9:54AM EST55.005.094.755.50+0.86+20.33%10612191.99%
TWLO230127C000560002023-01-27 10:06AM EST56.004.154.004.40+0.70+20.29%5827172.85%
TWLO230127C000570002023-01-27 10:09AM EST57.003.282.803.50+0.76+30.16%55506139.45%
TWLO230127C000580002023-01-27 10:11AM EST58.002.162.162.44+0.51+30.91%34575122.66%
TWLO230127C000590002023-01-27 10:10AM EST59.001.361.161.60+0.31+29.52%4741795.12%
TWLO230127C000600002023-01-27 10:09AM EST60.000.740.610.86+0.12+19.35%1,5702,68981.05%
TWLO230127C000610002023-01-27 10:12AM EST61.000.330.330.37+0.05+17.86%1,08828575.20%
TWLO230127C000620002023-01-27 10:03AM EST62.000.220.110.17+0.04+22.22%8730371.29%
TWLO230127C000630002023-01-27 9:40AM EST63.000.050.050.10-0.04-44.44%925276.17%
TWLO230127C000640002023-01-27 9:47AM EST64.000.030.020.07-0.03-50.00%1010482.42%
TWLO230127C000650002023-01-27 9:39AM EST65.000.030.010.05-0.01-25.00%6027489.06%
TWLO230127C000660002023-01-26 3:32PM EST66.000.030.000.030.00-148692.19%
TWLO230127C000670002023-01-26 3:01PM EST67.000.020.000.030.00-52307103.13%
TWLO230127C000690002023-01-24 9:45AM EST69.000.040.000.030.00-101,055125.00%
TWLO230127C000700002023-01-27 9:48AM EST70.000.010.000.010.00-4137118.75%
TWLO230127C000710002023-01-24 12:00PM EST71.000.020.000.030.00-75115143.75%
TWLO230127C000720002023-01-20 1:19PM EST72.000.020.000.030.00-19153.13%
TWLO230127C000730002023-01-20 10:12AM EST73.000.010.000.030.00-1010162.50%
TWLO230127C000740002023-01-19 10:07AM EST74.000.020.000.030.00--5171.88%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO230127P000300002023-01-18 9:30AM EST30.000.020.000.010.00-11450.00%
TWLO230127P000350002023-01-20 10:47AM EST35.000.010.000.010.00-1203350.00%
TWLO230127P000360002023-01-09 10:28AM EST36.000.080.000.010.00-549337.50%
TWLO230127P000370002023-01-18 11:11AM EST37.000.020.000.010.00-241312.50%
TWLO230127P000380002023-01-20 2:05PM EST38.000.020.000.010.00-191300.00%
TWLO230127P000390002023-01-18 2:59PM EST39.000.020.000.010.00-817287.50%
TWLO230127P000400002023-01-27 10:00AM EST40.000.010.000.01-0.01-50.00%1192268.75%
TWLO230127P000410002023-01-26 10:08AM EST41.000.010.000.030.00-4173284.38%
TWLO230127P000420002023-01-20 11:37AM EST42.000.020.000.030.00-6270268.75%
TWLO230127P000425002023-01-20 1:18PM EST42.500.020.000.030.00-1818259.38%
TWLO230127P000430002023-01-25 9:30AM EST43.000.260.000.030.00-1136250.00%
TWLO230127P000440002023-01-20 10:59AM EST44.000.050.000.030.00-1164234.38%
TWLO230127P000445002023-01-23 1:00PM EST44.500.020.000.030.00-137225.00%
TWLO230127P000450002023-01-23 2:11PM EST45.000.020.000.030.00-35247218.75%
TWLO230127P000455002023-01-23 3:09PM EST45.500.010.000.030.00-4,6404,660212.50%
TWLO230127P000460002023-01-23 9:51AM EST46.000.030.000.030.00-1165203.13%
TWLO230127P000465002023-01-23 12:10PM EST46.500.030.000.030.00-1534196.88%
TWLO230127P000470002023-01-25 10:35AM EST47.000.020.000.030.00-16551187.50%
TWLO230127P000475002023-01-25 11:38AM EST47.500.020.000.030.00-1335181.25%
TWLO230127P000480002023-01-26 3:47PM EST48.000.020.000.030.00-12260171.88%
TWLO230127P000485002023-01-25 3:36PM EST48.500.010.000.030.00-1,9211,977165.63%
TWLO230127P000490002023-01-27 9:57AM EST49.000.010.000.020.00-5299150.00%
TWLO230127P000495002023-01-26 3:47PM EST49.500.030.000.030.00-12797150.00%
TWLO230127P000500002023-01-26 12:24PM EST50.000.010.000.030.00-25307143.75%
TWLO230127P000510002023-01-26 2:42PM EST51.000.010.000.020.00-8536121.88%
TWLO230127P000520002023-01-26 2:05PM EST52.000.020.000.020.00-66290109.38%
TWLO230127P000530002023-01-26 2:17PM EST53.000.020.000.020.00-3719193.75%
TWLO230127P000540002023-01-27 9:38AM EST54.000.010.000.02-0.02-66.67%117481.25%
TWLO230127P000550002023-01-26 3:58PM EST55.000.030.000.010.00-3551,49562.50%
TWLO230127P000560002023-01-26 3:48PM EST56.000.060.000.010.00-15419753.13%
TWLO230127P000570002023-01-27 10:01AM EST57.000.050.010.05-0.11-68.75%2225453.13%
TWLO230127P000580002023-01-27 10:06AM EST58.000.090.060.11-0.21-70.00%5819544.53%
TWLO230127P000600002023-01-27 10:04AM EST60.000.530.440.66-0.65-55.08%1212119.53%
TWLO230127P000620002023-01-25 1:00PM EST62.006.801.722.990.00-315101.37%
TWLO230127P000640002023-01-25 10:21AM EST64.0010.203.604.950.00-32137.11%
TWLO230127P000650002023-01-25 10:50AM EST65.0011.054.556.200.00-41187.50%
TWLO230127P000700002023-01-24 2:53PM EST70.0013.309.5010.800.00-40205.47%