Singapore markets closed

Twilio Inc. (TWLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.48+1.56 (+1.84%)
At close: 04:00PM EDT
86.74 +0.26 (+0.30%)
After hours: 04:44PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO220812C000800002022-08-08 3:50PM EDT2022-08-127.006.657.45+0.85+13.82%4813667.82%
TWLO220819C000800002022-08-08 11:50AM EDT2022-08-199.117.758.35+2.71+42.34%10478266.55%
TWLO220826C000800002022-08-08 9:50AM EDT2022-08-2613.068.709.40+5.12+64.48%94068.43%
TWLO220902C000800002022-08-08 9:56AM EDT2022-09-0214.079.4510.25+5.47+63.60%1268.58%
TWLO220909C000800002022-08-05 10:26AM EDT2022-09-099.3010.2010.850.00-211668.24%
TWLO220916C000800002022-08-08 3:42PM EDT2022-09-1611.0010.9011.40+1.60+17.02%6215368.09%
TWLO220923C000800002022-08-08 9:45AM EDT2022-09-2314.3011.5012.25+3.80+36.19%1369.29%
TWLO221021C000800002022-08-08 3:44PM EDT2022-10-2113.6013.2514.00+0.95+7.51%1613167.08%
TWLO230120C000800002022-08-08 1:59PM EDT2023-01-2019.5018.7019.40+1.38+7.62%7435070.33%
TWLO240119C000800002022-08-08 3:24PM EDT2024-01-1929.4529.1030.20+1.25+4.43%2422867.52%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO220812P000800002022-08-08 3:59PM EDT2022-08-120.690.610.78-0.60-46.51%87542072.85%
TWLO220819P000800002022-08-08 3:40PM EDT2022-08-191.801.601.73-0.54-23.08%14875468.51%
TWLO220826P000800002022-08-08 11:57AM EDT2022-08-262.402.382.92-1.11-31.62%47869.63%
TWLO220902P000800002022-08-08 3:22PM EDT2022-09-023.753.153.75-0.20-5.06%62169.58%
TWLO220909P000800002022-08-08 9:41AM EDT2022-09-093.123.804.20-1.50-32.47%202867.77%
TWLO220916P000800002022-08-08 3:51PM EDT2022-09-164.574.454.70-0.83-15.37%17175867.19%
TWLO220923P000800002022-08-08 9:51AM EDT2022-09-233.954.955.45-3.91-49.75%1367.57%
TWLO221021P000800002022-08-08 3:48PM EDT2022-10-217.056.757.20-0.50-6.62%1942165.91%
TWLO230120P000800002022-08-08 1:16PM EDT2023-01-2011.1011.4511.85-0.90-7.50%2083466.05%
TWLO240119P000800002022-08-08 9:30AM EDT2024-01-1918.5519.2020.00-1.35-6.78%828157.91%