TWLO - Twilio Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO230609C000320002023-05-16 12:01PM EDT32.0014.8034.9535.500.00--1262.50%
TWLO230609C000370002023-05-24 12:41PM EDT37.0024.5530.0030.500.00--1224.22%
TWLO230609C000390002023-05-22 1:54PM EDT39.0018.2528.0028.500.00--1207.03%
TWLO230609C000400002023-05-26 10:31AM EDT40.0020.8726.9527.450.00-14179.69%
TWLO230609C000410002023-05-31 9:39AM EDT41.0024.5525.9526.450.00-26171.88%
TWLO230609C000420002023-05-31 10:26AM EDT42.0024.0024.9025.700.00-24193.75%
TWLO230609C000430002023-05-31 10:18AM EDT43.0023.6024.0024.450.00-25166.02%
TWLO230609C000450002023-06-02 3:53PM EDT45.0022.4422.0522.40-1.51-6.30%245150.78%
TWLO230609C000455002023-06-01 3:14PM EDT45.5022.5521.4021.850.00-45173.83%
TWLO230609C000460002023-06-01 2:23PM EDT46.0022.1021.0521.400.00-210143.75%
TWLO230609C000470002023-06-01 9:44AM EDT47.0021.1019.9520.450.00-497128.91%
TWLO230609C000480002023-06-02 12:47PM EDT48.0020.2519.0519.40+1.60+8.58%146129.30%
TWLO230609C000485002023-05-31 11:03AM EDT48.5019.5018.4518.900.00-42107.81%
TWLO230609C000490002023-06-02 2:45PM EDT49.0018.6218.0518.40+0.63+3.50%154122.66%
TWLO230609C000500002023-06-02 3:50PM EDT50.0017.5016.9517.40-0.45-2.51%1223398.44%
TWLO230609C000510002023-06-02 12:50PM EDT51.0017.2316.0016.40+0.33+1.95%237102.34%
TWLO230609C000520002023-06-02 11:39AM EDT52.0015.9015.0515.40-0.50-3.05%1126102.34%
TWLO230609C000530002023-06-02 3:44PM EDT53.0014.4414.0514.40-1.87-11.47%126195.70%
TWLO230609C000540002023-06-02 3:12PM EDT54.0013.7213.0013.40-0.43-3.04%255083.59%
TWLO230609C000550002023-06-02 11:05AM EDT55.0012.2412.0512.35-2.00-14.04%114377.34%
TWLO230609C000560002023-06-02 2:37PM EDT56.0011.7511.1011.35-1.85-13.60%166576.56%
TWLO230609C000570002023-06-02 3:56PM EDT57.0010.3910.1510.45-1.92-15.60%179680.27%
TWLO230609C000580002023-06-02 3:06PM EDT58.009.809.159.45-0.72-6.84%52473.24%
TWLO230609C000590002023-06-02 3:19PM EDT59.008.818.158.40+0.31+3.65%118463.87%
TWLO230609C000600002023-06-02 3:17PM EDT60.007.817.257.45-0.20-2.50%2424963.77%
TWLO230609C000610002023-06-02 3:55PM EDT61.006.606.256.50-0.69-9.47%125658.30%
TWLO230609C000620002023-06-02 3:57PM EDT62.005.645.455.60-1.14-16.81%6718559.47%
TWLO230609C000630002023-06-02 2:46PM EDT63.005.054.454.75+0.10+2.02%2323054.69%
TWLO230609C000640002023-06-02 3:52PM EDT64.004.073.803.95-0.73-15.21%4210556.64%
TWLO230609C000650002023-06-02 3:46PM EDT65.003.353.053.20-0.11-3.18%371,09054.88%
TWLO230609C000660002023-06-02 2:47PM EDT66.002.832.462.54-0.09-3.08%6424954.88%
TWLO230609C000670002023-06-02 3:29PM EDT67.002.191.941.99-0.14-6.01%19335055.08%
TWLO230609C000680002023-06-02 3:59PM EDT68.001.531.491.54-0.30-16.39%34527655.27%
TWLO230609C000690002023-06-02 3:33PM EDT69.001.181.131.18-0.30-20.27%9524655.76%
TWLO230609C000700002023-06-02 3:59PM EDT70.000.890.850.90-0.31-25.83%44658456.54%
TWLO230609C000710002023-06-02 3:34PM EDT71.000.750.640.72-0.18-19.35%5934458.20%
TWLO230609C000720002023-06-02 3:55PM EDT72.000.530.490.55-0.22-29.33%14711459.57%
TWLO230609C000730002023-06-02 3:50PM EDT73.000.430.380.44-0.12-21.82%5314861.52%
TWLO230609C000740002023-06-02 3:59PM EDT74.000.290.280.34-0.18-38.30%286762.60%
TWLO230609C000750002023-06-02 2:47PM EDT75.000.260.210.25-0.14-35.00%32945263.38%
TWLO230609C000760002023-06-02 3:59PM EDT76.000.190.170.20-0.12-38.71%223165.43%
TWLO230609C000770002023-06-02 3:48PM EDT77.000.150.130.16-0.15-50.00%349166.99%
TWLO230609C000800002023-06-02 3:03PM EDT80.000.100.080.09-0.10-50.00%58342173.44%
TWLO230609C000820002023-06-02 10:50AM EDT82.000.050.040.10-0.14-73.68%7779.30%
TWLO230609C000830002023-06-02 12:32PM EDT83.000.050.030.07-0.04-44.44%97378.91%
TWLO230609C000850002023-06-02 3:42PM EDT85.000.050.010.07-0.02-28.57%2112083.59%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO230609P000340002023-05-25 10:17AM EDT34.000.020.000.040.00-103206.25%
TWLO230609P000350002023-05-31 3:15PM EDT35.000.010.000.030.00-12192.19%
TWLO230609P000360002023-05-25 2:48PM EDT36.000.040.000.030.00-16184.38%
TWLO230609P000370002023-05-10 1:06PM EDT37.000.240.000.030.00--1176.56%
TWLO230609P000380002023-05-10 12:27PM EDT38.000.340.000.030.00--2168.75%
TWLO230609P000390002023-05-24 10:02AM EDT39.000.040.000.070.00-17178.91%
TWLO230609P000400002023-06-01 9:52AM EDT40.000.020.000.030.00-169156.25%
TWLO230609P000410002023-05-26 11:39AM EDT41.000.030.000.030.00-126148.44%
TWLO230609P000420002023-05-25 3:56PM EDT42.000.050.000.030.00-1123142.19%
TWLO230609P000430002023-05-31 3:26PM EDT43.000.010.000.030.00-549134.38%
TWLO230609P000440002023-06-01 1:43PM EDT44.000.020.000.030.00-8139128.13%
TWLO230609P000450002023-06-01 2:10PM EDT45.000.030.000.030.00-494121.88%
TWLO230609P000455002023-05-30 9:37AM EDT45.500.050.000.030.00-11118.75%
TWLO230609P000460002023-06-01 3:02PM EDT46.000.020.000.030.00-141115.63%
TWLO230609P000470002023-05-30 2:40PM EDT47.000.050.000.030.00-187110.94%
TWLO230609P000475002023-05-31 12:08PM EDT47.500.020.000.030.00-2203107.81%
TWLO230609P000480002023-06-01 1:44PM EDT48.000.020.000.030.00-154104.69%
TWLO230609P000485002023-05-26 2:04PM EDT48.500.120.000.030.00-11101.56%
TWLO230609P000490002023-05-31 9:35AM EDT49.000.060.000.030.00-41198.44%
TWLO230609P000495002023-05-30 3:54PM EDT49.500.080.000.030.00-2095.31%
TWLO230609P000500002023-06-01 2:40PM EDT50.000.030.000.030.00-612592.97%
TWLO230609P000510002023-05-31 1:57PM EDT51.000.020.000.030.00-364087.50%
TWLO230609P000520002023-05-31 12:41PM EDT52.000.010.000.03-0.02-66.67%12281.25%
TWLO230609P000530002023-06-02 3:03PM EDT53.000.010.010.03-0.05-83.33%32578.91%
TWLO230609P000540002023-06-02 11:48AM EDT54.000.020.010.06-0.02-50.00%2805279.30%
TWLO230609P000550002023-06-02 2:14PM EDT55.000.030.020.04-0.04-57.14%479571.88%
TWLO230609P000560002023-06-02 12:46PM EDT56.000.040.030.05-0.03-42.86%19369.14%
TWLO230609P000570002023-06-02 12:53PM EDT57.000.050.040.06-0.05-50.00%1039665.63%
TWLO230609P000580002023-06-02 9:45AM EDT58.000.080.060.08-0.05-38.46%1321763.09%
TWLO230609P000590002023-06-02 2:56PM EDT59.000.090.090.11-0.07-43.75%2264860.94%
TWLO230609P000600002023-06-02 3:51PM EDT60.000.120.130.15-0.14-53.85%23411258.59%
TWLO230609P000610002023-06-02 3:24PM EDT61.000.170.190.22-0.18-51.43%425756.84%
TWLO230609P000620002023-06-02 3:39PM EDT62.000.270.280.32-0.13-32.50%2211555.37%
TWLO230609P000630002023-06-02 3:39PM EDT63.000.400.420.46-0.31-43.66%376354.25%
TWLO230609P000640002023-06-02 3:49PM EDT64.000.570.610.67-0.15-20.83%785353.42%
TWLO230609P000650002023-06-02 3:48PM EDT65.000.830.880.94-0.38-31.40%16014552.73%
TWLO230609P000660002023-06-02 3:58PM EDT66.001.251.261.30-0.43-25.60%639352.78%
TWLO230609P000700002023-06-02 11:34AM EDT70.003.453.603.70-0.65-15.85%1432454.00%
TWLO230609P000710002023-06-02 3:32PM EDT71.004.264.354.50+0.26+6.50%31254.20%