TWLO - Twilio Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Calls
2 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.55 | 0.00 | - | 1 | 1 | 30.00 | 0.01 | 0.00 | - | 1 | 0 |
| 14.85 | 0.00 | - | - | 1 | 31.00 | - | - | - | - | - |
| 18.05 | 0.00 | - | 1 | 7 | 32.00 | 0.01 | 0.00 | - | - | 10 |
| 13.95 | 0.00 | - | - | 1 | 33.00 | 0.01 | 0.00 | - | 10 | 255 |
| - | - | - | - | - | 34.00 | 0.01 | 0.00 | - | 10 | 731 |
| 21.05 | 0.00 | - | - | 1 | 34.50 | - | - | - | - | - |
| 20.45 | 0.00 | - | - | 1 | 35.00 | 0.01 | 0.00 | - | 40 | 47 |
| - | - | - | - | - | 36.00 | 0.13 | 0.00 | - | 3 | 0 |
| 12.55 | 0.00 | - | 2 | 2 | 37.00 | 0.19 | 0.00 | - | - | 16 |
| 21.65 | 0.00 | - | - | 1 | 38.00 | 0.02 | 0.00 | - | 2 | 17 |
| 21.15 | 0.00 | - | - | 2 | 38.50 | - | - | - | - | - |
| 18.90 | 0.00 | - | - | 1 | 39.00 | 0.03 | 0.00 | - | 1 | 2 |
| 21.00 | 0.00 | - | - | 1 | 39.50 | - | - | - | - | - |
| 21.10 | 0.00 | - | 2 | 33 | 40.00 | 0.02 | 0.00 | - | 1 | 75 |
| 21.45 | 0.00 | - | - | 1 | 40.50 | 0.03 | 0.00 | - | 40 | 36 |
| 20.10 | 0.00 | - | - | 1 | 41.00 | 0.01 | -0.01 | -50.00% | 1 | 101 |
| - | - | - | - | - | 41.50 | 0.02 | 0.00 | - | 62 | 66 |
| 13.25 | 0.00 | - | 2 | 3 | 42.00 | 0.03 | 0.00 | - | 11 | 72 |
| 17.05 | -0.45 | -2.57% | 1 | 6 | 42.50 | 0.13 | 0.00 | - | 2 | 4 |
| 18.04 | +0.19 | +1.06% | 1 | 8 | 43.00 | 0.13 | 0.00 | - | 3 | 123 |
| 17.50 | 0.00 | - | 6 | 5 | 43.50 | 0.03 | 0.00 | - | 64 | 66 |
| 16.35 | +0.76 | +4.87% | 1 | 40 | 44.00 | 0.01 | -0.01 | -50.00% | 1 | 107 |
| 14.95 | 0.00 | - | 1 | 4 | 44.50 | 0.01 | 0.00 | - | 22 | 22 |
| 15.85 | -0.20 | -1.25% | 3 | 208 | 45.00 | 0.03 | 0.00 | - | 1 | 636 |
| 2.24 | 0.00 | - | - | 3 | 45.50 | 0.03 | 0.00 | - | 4 | 15 |
| 14.05 | -0.60 | -4.10% | 2 | 19 | 46.00 | 0.02 | 0.00 | - | 101 | 187 |
| 14.35 | +4.90 | +51.85% | 3 | 41 | 46.50 | 0.02 | 0.00 | - | 11 | 34 |
| 12.60 | +0.02 | +0.16% | 1 | 108 | 47.00 | 0.04 | 0.00 | - | 6 | 261 |
| 13.15 | -1.15 | -8.04% | 11 | 58 | 47.50 | 0.01 | -0.02 | -66.67% | 11 | 32 |
| 12.05 | -0.08 | -0.66% | 2 | 60 | 48.00 | 0.05 | 0.00 | - | 43 | 94 |
| 12.25 | 0.00 | - | 1 | 35 | 48.50 | 0.05 | 0.00 | - | 12 | 36 |
| 11.09 | -0.26 | -2.29% | 1 | 152 | 49.00 | 0.06 | 0.00 | - | 2 | 16 |
| 10.48 | +0.33 | +3.25% | 5 | 120 | 49.50 | 0.04 | -0.02 | -33.33% | 6 | 21 |
| 11.15 | +1.55 | +16.15% | 22 | 1,321 | 50.00 | 0.04 | -0.03 | -42.86% | 28 | 315 |
| 11.20 | 0.00 | - | - | 2 | 50.50 | 0.09 | 0.00 | - | - | 52 |
| 9.40 | -1.79 | -16.00% | 9 | 162 | 51.00 | 0.04 | -0.07 | -63.64% | 7 | 23 |
| - | - | - | - | - | 51.50 | 0.05 | -0.08 | -61.54% | 2 | 13 |
| 8.58 | +0.88 | +11.43% | 20 | 121 | 52.00 | 0.08 | -0.08 | -50.00% | 77 | 153 |
| 8.65 | 0.00 | - | - | 0 | 52.50 | 0.11 | -0.08 | -42.11% | 2 | 2 |
| 7.20 | -0.34 | -4.51% | 7 | 357 | 53.00 | 0.09 | -0.15 | -62.50% | 5 | 32 |
| 6.75 | 0.00 | - | - | 6 | 53.50 | 0.16 | -0.17 | -51.52% | 59 | 3 |
| 6.52 | +1.71 | +35.55% | 2 | 135 | 54.00 | 0.21 | -0.14 | -40.00% | 144 | 243 |
| 6.75 | 0.00 | - | - | 11 | 54.50 | 0.21 | -0.39 | -65.00% | 9 | 4 |
| 5.35 | +0.35 | +7.00% | 35 | 134 | 55.00 | 0.32 | -0.22 | -40.74% | 106 | 282 |
| 5.45 | -1.05 | -16.15% | 5 | 25 | 55.50 | 0.31 | -0.10 | -24.39% | 113 | 2 |
| 5.00 | +0.59 | +13.38% | 3 | 139 | 56.00 | 0.40 | -0.26 | -39.39% | 44 | 138 |
| 4.55 | -0.90 | -16.51% | 8 | 4 | 56.50 | 0.43 | -0.32 | -42.67% | 74 | 3 |
| 3.75 | +0.10 | +2.74% | 10 | 176 | 57.00 | 0.65 | -0.34 | -34.34% | 62 | 244 |
| 3.80 | +0.76 | +25.00% | 22 | 52 | 57.50 | 0.51 | -0.65 | -56.03% | 36 | 39 |
| 3.87 | +1.30 | +50.58% | 11 | 61 | 58.00 | 0.94 | -0.41 | -30.37% | 97 | 111 |
| 2.85 | +0.51 | +21.79% | 42 | 60 | 58.50 | 0.99 | -0.48 | -32.65% | 26 | 26 |
| 2.50 | +0.46 | +22.55% | 82 | 163 | 59.00 | 1.34 | -0.43 | -24.29% | 314 | 184 |
| 2.11 | +0.28 | +15.30% | 169 | 232 | 59.50 | 1.55 | -0.37 | -19.27% | 41 | 66 |
| 1.88 | +0.23 | +13.94% | 227 | 496 | 60.00 | 1.79 | -0.40 | -18.26% | 365 | 279 |
| 1.43 | -0.04 | -2.72% | 237 | 268 | 61.00 | 2.47 | -0.15 | -5.73% | 76 | 179 |
| 1.10 | +0.13 | +13.40% | 400 | 361 | 62.00 | 3.15 | -0.40 | -11.27% | 83 | 79 |
| 0.84 | +0.05 | +6.33% | 151 | 122 | 63.00 | 2.75 | -1.05 | -27.63% | 35 | 21 |
| 0.65 | +0.11 | +20.37% | 70 | 106 | 64.00 | 3.85 | +0.10 | +2.67% | 4 | 8 |
| 0.54 | +0.08 | +17.39% | 103 | 488 | 65.00 | 4.51 | -1.14 | -20.18% | 5 | 4 |
| 0.41 | +0.05 | +13.89% | 50 | 112 | 66.00 | 5.33 | -0.37 | -6.49% | 10 | 1 |
| 0.33 | -0.17 | -34.00% | 199 | 94 | 67.00 | 6.35 | 0.00 | - | - | 10 |
| 0.28 | +0.02 | +7.69% | 51 | 51 | 68.00 | 7.20 | -0.05 | -0.69% | 4 | 8 |
| 0.25 | +0.05 | +25.00% | 41 | 32 | 69.00 | 7.95 | -0.90 | -10.17% | 1 | 1 |
| 0.21 | +0.04 | +23.53% | 98 | 1,487 | 70.00 | 9.00 | -0.05 | -0.55% | 3 | 6 |
| 0.19 | +0.05 | +35.71% | 5 | 39 | 71.00 | 11.95 | 0.00 | - | - | 1 |
| 0.16 | +0.02 | +14.29% | 111 | 234 | 72.00 | 11.80 | 0.00 | - | - | 2 |
| 0.13 | +0.04 | +44.44% | 36 | 117 | 73.00 | 11.90 | 0.00 | - | - | 1 |
| 0.12 | -0.06 | -33.33% | 1 | 11 | 74.00 | 13.10 | 0.00 | - | - | 1 |
| 0.10 | -0.10 | -50.00% | 31 | 72 | 75.00 | 14.15 | +14.15 | - | 1 | 0 |
| 0.08 | 0.00 | - | - | 0 | 76.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 4 | 904 | 77.00 | 16.15 | +16.15 | - | 1 | 0 |
| 0.02 | 0.00 | - | - | 31 | 78.00 | - | - | - | - | - |
| 0.08 | +0.06 | +300.00% | 2,237 | 3 | 79.00 | - | - | - | - | - |
| 0.07 | +0.05 | +250.00% | 6 | 1,351 | 80.00 | 18.85 | -1.95 | -9.37% | 15 | 0 |
| 0.03 | -0.04 | -57.14% | 2 | 5 | 82.00 | - | - | - | - | - |
| 0.22 | +0.22 | - | 1 | 0 | 84.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 13 | 5 | 85.00 | 24.20 | +1.35 | +5.91% | 2 | 0 |
| 0.02 | 0.00 | - | 451 | 0 | 90.00 | 29.70 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.