Singapore markets open in 2 hours 47 minutes

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:55.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO221209C000550002022-12-02 3:59PM EST2022-12-090.130.130.15-0.22-62.86%55372265.63%
TWLO221216C000550002022-12-02 3:53PM EST2022-12-160.580.560.59-0.33-36.26%4285,94767.04%
TWLO221223C000550002022-12-02 3:13PM EST2022-12-230.980.860.96-0.41-29.50%118064.36%
TWLO221230C000550002022-12-02 3:54PM EST2022-12-301.201.101.20-0.44-26.83%12716861.18%
TWLO230106C000550002022-12-02 1:00PM EST2023-01-061.531.401.55-0.29-15.93%151761.13%
TWLO230113C000550002022-12-02 3:04PM EST2023-01-131.931.791.92+1.93-11062.38%
TWLO230120C000550002022-12-02 3:59PM EST2023-01-202.202.172.22-0.50-18.52%1642,43462.99%
TWLO230217C000550002022-12-02 2:39PM EST2023-02-174.154.104.20-0.50-10.75%17392473.22%
TWLO230421C000550002022-12-02 1:26PM EST2023-04-216.006.006.15-0.30-4.76%3112,41770.36%
TWLO230616C000550002022-12-02 3:49PM EST2023-06-167.857.758.050.00-2989872.28%
TWLO230721C000550002022-12-02 12:00PM EST2023-07-218.458.258.50+1.25+17.36%141869.63%
TWLO240119C000550002022-12-02 3:50PM EST2024-01-1912.3212.1512.75-0.03-0.24%229172.01%
TWLO250117C000550002022-11-29 12:41PM EST2025-01-1715.9816.9518.450.00-15672.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO221209P000550002022-12-01 10:12AM EST2022-12-096.156.306.650.00-34162.89%
TWLO221216P000550002022-11-30 1:17PM EST2022-12-169.466.757.000.00-343664.55%
TWLO221223P000550002022-12-02 10:09AM EST2022-12-237.296.957.55+0.74+11.30%11363.82%
TWLO221230P000550002022-11-23 10:18AM EST2022-12-309.357.207.650.00-151059.18%
TWLO230113P000550002022-12-01 12:02PM EST2023-01-138.027.858.20+8.02--159.08%
TWLO230120P000550002022-12-02 3:48PM EST2023-01-208.308.158.35+0.15+1.84%11,04758.20%
TWLO230217P000550002022-11-30 2:31PM EST2023-02-179.809.9010.100.00-2117667.33%
TWLO230421P000550002022-12-02 11:57AM EST2023-04-2111.5511.4511.60-0.10-0.86%31,69662.74%
TWLO230616P000550002022-12-02 3:09PM EST2023-06-1612.9012.8513.05+0.10+0.78%5156263.06%
TWLO230721P000550002022-12-02 11:52AM EST2023-07-2113.3513.1513.40+0.15+1.14%111260.18%
TWLO240119P000550002022-12-01 2:24PM EST2024-01-1915.9015.9516.350.00-842158.95%
TWLO250117P000550002022-11-23 9:30AM EST2025-01-1720.4518.8020.300.00-18755.20%