Singapore markets closed

Twilio Inc. (TWLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.64-0.80 (-1.62%)
At close: 04:00PM EST
48.64 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO221209C000450002022-12-02 1:09PM EST2022-12-093.853.954.15-1.12-22.54%16667.68%
TWLO221216C000450002022-12-02 2:12PM EST2022-12-164.904.704.90-0.17-3.35%1573673.34%
TWLO221223C000450002022-12-01 2:22PM EST2022-12-235.755.005.400.00-26069.63%
TWLO221230C000450002022-11-30 2:58PM EST2022-12-305.605.355.750.00-1667.58%
TWLO230120C000450002022-12-02 11:05AM EST2023-01-206.516.606.75-0.39-5.65%3157568.56%
TWLO230217C000450002022-12-02 11:51AM EST2023-02-178.658.508.70+1.15+15.33%412278.13%
TWLO230421C000450002022-11-30 11:26AM EST2023-04-218.6010.4010.650.00-1521275.16%
TWLO230616C000450002022-11-22 2:40PM EST2023-06-1610.5012.0512.500.00-2019476.87%
TWLO230721C000450002022-12-01 11:10AM EST2023-07-2113.2012.6012.850.00-615773.96%
TWLO240119C000450002022-12-01 10:33AM EST2024-01-1916.5016.2016.750.00-213375.49%
TWLO250117C000450002022-12-02 12:40PM EST2025-01-1720.9720.0521.85-0.38-1.78%19773.43%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO221209P000450002022-12-02 3:55PM EST2022-12-090.340.330.36-0.11-24.44%3253063.48%
TWLO221216P000450002022-12-02 3:50PM EST2022-12-161.091.041.08-0.15-12.10%346,42870.02%
TWLO221223P000450002022-12-02 10:35AM EST2022-12-231.581.401.53+0.03+1.94%311467.19%
TWLO221230P000450002022-12-02 2:47PM EST2022-12-301.811.691.79-0.16-8.12%1467063.89%
TWLO230106P000450002022-12-02 3:49PM EST2023-01-062.122.002.14-0.07-3.20%891963.31%
TWLO230120P000450002022-12-02 3:49PM EST2023-01-202.822.742.81-0.04-1.40%252,67264.48%
TWLO230217P000450002022-12-02 1:13PM EST2023-02-174.634.454.60+0.15+3.35%6040372.83%
TWLO230421P000450002022-12-02 10:47AM EST2023-04-216.106.006.20+0.19+3.21%21,22368.08%
TWLO230616P000450002022-12-01 10:27AM EST2023-06-167.357.357.650.00-729468.16%
TWLO230721P000450002022-11-18 1:11PM EST2023-07-218.237.707.900.00-2264.89%
TWLO240119P000450002022-12-01 11:53AM EST2024-01-1910.3010.3510.700.00-721162.98%
TWLO250117P000450002022-12-01 10:04AM EST2025-01-1713.2113.1014.250.00-114858.41%