Australia markets closed

Twilio Inc. (TWLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.08+0.54 (+0.88%)
At close: 04:00PM EDT
62.31 +0.23 (+0.37%)
Pre-market: 08:16AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240524C000450002024-05-17 1:37PM EDT45.0017.090.000.000.00-330.00%
TWLO240524C000530002024-05-03 3:47PM EDT53.009.620.000.000.00-110.00%
TWLO240524C000550002024-05-10 3:24PM EDT55.005.000.000.000.00-500.00%
TWLO240524C000570002024-05-02 1:21PM EDT57.006.580.000.000.00-550.00%
TWLO240524C000580002024-05-15 10:14AM EDT58.003.850.000.000.00-180.00%
TWLO240524C000590002024-05-16 2:33PM EDT59.002.630.000.000.00-4310.00%
TWLO240524C000600002024-05-17 12:45PM EDT60.002.060.000.000.00-8970.00%
TWLO240524C000610002024-05-17 3:34PM EDT61.001.600.000.000.00-482890.00%
TWLO240524C000620002024-05-17 3:53PM EDT62.000.840.000.000.00-3305760.00%
TWLO240524C000630002024-05-17 3:59PM EDT63.000.490.000.000.00-2,4794,1363.13%
TWLO240524C000640002024-05-17 3:58PM EDT64.000.230.000.000.00-2435826.25%
TWLO240524C000650002024-05-17 3:58PM EDT65.000.100.000.000.00-5,7875,25812.50%
TWLO240524C000660002024-05-17 3:59PM EDT66.000.070.000.000.00-7911612.50%
TWLO240524C000670002024-05-17 3:40PM EDT67.000.070.000.000.00-413012.50%
TWLO240524C000680002024-05-14 9:30AM EDT68.000.170.000.000.00-24925.00%
TWLO240524C000690002024-05-08 11:01AM EDT69.000.120.000.000.00-4625.00%
TWLO240524C000700002024-05-16 9:50AM EDT70.000.030.000.000.00-213625.00%
TWLO240524C000710002024-05-17 9:31AM EDT71.000.100.000.000.00-54525.00%
TWLO240524C000720002024-05-17 3:28PM EDT72.000.030.000.000.00-11125.00%
TWLO240524C000730002024-05-08 9:51AM EDT73.000.100.000.000.00-23925.00%
TWLO240524C000740002024-05-13 9:55AM EDT74.000.020.000.000.00-1125.00%
TWLO240524C000750002024-05-13 12:09PM EDT75.000.050.000.000.00-72150.00%
TWLO240524C000800002024-05-13 11:43AM EDT80.000.010.000.000.00-14950.00%
TWLO240524C000850002024-05-07 3:19PM EDT85.000.110.000.000.00-1150.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240524P000400002024-04-16 1:21PM EDT40.000.160.001.090.00--1265.43%
TWLO240524P000480002024-05-13 10:16AM EDT48.000.010.000.000.00-14550.00%
TWLO240524P000490002024-05-09 12:51PM EDT49.000.020.000.000.00-8850.00%
TWLO240524P000500002024-05-16 11:17AM EDT50.000.050.000.000.00-13024650.00%
TWLO240524P000510002024-05-09 12:52PM EDT51.000.030.000.000.00-82050.00%
TWLO240524P000520002024-05-16 11:01AM EDT52.000.040.000.000.00-23125.00%
TWLO240524P000530002024-05-13 9:30AM EDT53.000.060.000.000.00-18425.00%
TWLO240524P000540002024-05-16 9:32AM EDT54.000.030.000.000.00-189125.00%
TWLO240524P000550002024-05-17 9:31AM EDT55.000.130.000.000.00-58925.00%
TWLO240524P000560002024-05-16 11:17AM EDT56.000.270.000.000.00-21825.00%
TWLO240524P000570002024-05-17 3:41PM EDT57.000.030.000.000.00-810025.00%
TWLO240524P000580002024-05-16 2:17PM EDT58.000.090.000.000.00-128912.50%
TWLO240524P000590002024-05-17 3:40PM EDT59.000.090.000.000.00-8528112.50%
TWLO240524P000600002024-05-17 3:54PM EDT60.000.180.000.000.00-441,4336.25%
TWLO240524P000610002024-05-17 3:26PM EDT61.000.320.000.000.00-501293.13%
TWLO240524P000620002024-05-17 3:35PM EDT62.000.710.000.000.00-571520.39%
TWLO240524P000630002024-05-17 3:35PM EDT63.001.280.000.000.00-37590.00%
TWLO240524P000640002024-05-17 2:22PM EDT64.002.380.000.000.00-6420.00%
TWLO240524P000650002024-05-17 2:21PM EDT65.003.150.000.000.00-2180.00%
TWLO240524P000660002024-05-17 2:24PM EDT66.004.300.000.000.00-15150.00%
TWLO240524P000670002024-05-17 2:22PM EDT67.005.280.000.000.00-610.00%
TWLO240524P000680002024-05-17 2:21PM EDT68.006.120.000.000.00-200.00%
TWLO240524P000690002024-05-09 2:48PM EDT69.009.350.000.000.00-200.00%
TWLO240524P000700002024-05-08 10:22AM EDT70.0010.100.000.000.00--00.00%
TWLO240524P000710002024-05-09 9:35AM EDT71.0011.970.000.000.00-110.00%