Australia markets closed

Twilio Inc. (TWLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.72+1.28 (+2.40%)
At close: 04:00PM EDT
54.72 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240628C000500002024-06-21 3:40PM EDT50.004.174.655.10+0.32+8.31%1664.36%
TWLO240628C000510002024-06-21 3:49PM EDT51.003.353.704.15+1.05+45.65%6757.23%
TWLO240628C000530002024-06-21 3:58PM EDT53.002.071.922.27+0.98+89.91%129341.11%
TWLO240628C000540002024-06-21 3:58PM EDT54.001.361.241.35+0.67+97.10%14914731.54%
TWLO240628C000550002024-06-21 3:59PM EDT55.000.790.700.81+0.43+119.44%45238231.15%
TWLO240628C000560002024-06-21 3:59PM EDT56.000.410.380.41+0.20+95.24%6,3349029.79%
TWLO240628C000570002024-06-21 3:59PM EDT57.000.250.190.24+0.15+150.00%1778932.03%
TWLO240628C000580002024-06-21 3:02PM EDT58.000.120.110.15+0.02+20.00%755134.77%
TWLO240628C000590002024-06-21 3:34PM EDT59.000.080.060.08+0.03+60.00%56635.94%
TWLO240628C000600002024-06-21 3:59PM EDT60.000.070.040.070.00-187040.82%
TWLO240628C000610002024-06-17 9:30AM EDT61.000.070.020.160.00-16055.66%
TWLO240628C000620002024-06-21 12:51PM EDT62.000.050.020.06+0.04+400.00%414850.39%
TWLO240628C000630002024-06-17 10:22AM EDT63.000.040.000.210.00-42,51761.91%
TWLO240628C000640002024-06-17 1:22PM EDT64.000.070.000.200.00-34366.60%
TWLO240628C000650002024-06-17 1:43PM EDT65.000.060.001.280.00-618113.09%
TWLO240628C000660002024-06-07 2:48PM EDT66.000.090.000.660.00-193999.41%
TWLO240628C000670002024-06-07 2:49PM EDT67.000.050.010.390.00-81293.75%
TWLO240628C000680002024-06-07 2:48PM EDT68.000.060.001.280.00-811132.03%
TWLO240628C000690002024-06-11 11:22AM EDT69.000.050.001.280.00-115138.09%
TWLO240628C000700002024-06-14 9:30AM EDT70.000.020.001.280.00-122143.85%
TWLO240628C000750002024-06-21 11:58AM EDT75.000.010.000.16-0.15-93.75%2203112.50%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO240628P000480002024-06-13 2:15PM EDT48.000.050.010.270.00-5564.06%
TWLO240628P000490002024-06-20 12:01PM EDT49.000.070.010.320.00-1458.40%
TWLO240628P000500002024-06-21 3:50PM EDT50.000.050.020.08-0.07-58.33%437742.19%
TWLO240628P000510002024-06-21 2:47PM EDT51.000.090.040.08-0.13-59.09%28734.57%
TWLO240628P000520002024-06-21 3:31PM EDT52.000.170.090.12-0.27-61.36%5917630.18%
TWLO240628P000530002024-06-21 3:58PM EDT53.000.210.210.26-0.63-75.00%6812928.91%
TWLO240628P000540002024-06-21 3:59PM EDT54.000.460.500.53-0.83-64.34%23519928.03%
TWLO240628P000550002024-06-21 3:59PM EDT55.000.920.901.01-1.03-52.82%992,35028.47%
TWLO240628P000560002024-06-21 3:23PM EDT56.002.061.531.70-1.04-33.55%3027430.18%
TWLO240628P000570002024-06-21 3:59PM EDT57.002.402.062.56-1.00-29.41%412033.99%
TWLO240628P000580002024-06-13 3:49PM EDT58.002.672.984.400.00-171,29777.59%
TWLO240628P000590002024-06-21 3:30PM EDT59.004.804.106.25-0.45-8.57%29278.61%
TWLO240628P000600002024-06-21 3:50PM EDT60.005.554.956.40-0.64-10.34%3164.16%
TWLO240628P000610002024-06-21 2:16PM EDT61.006.805.206.45+2.64+63.46%20156.45%
TWLO240628P000620002024-06-06 1:25PM EDT62.004.606.107.400.00-1058.01%
TWLO240628P000640002024-06-21 11:08AM EDT64.009.679.009.40-0.96-9.03%5069.14%
TWLO240628P000650002024-06-18 10:21AM EDT65.0011.589.9510.450.00-2079.88%
TWLO240628P000670002024-05-10 3:45PM EDT67.007.289.4510.400.00--00.00%
TWLO240628P000680002024-06-18 10:20AM EDT68.0014.6512.1514.400.00-11157.91%
TWLO240628P000690002024-05-30 1:26PM EDT69.0011.4013.9516.000.00-11141.41%