Australia markets closed

Twilio Inc. (TWLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.44-0.84 (-1.44%)
At close: 04:00PM EDT
57.50 +0.06 (+0.10%)
Pre-market: 05:26AM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO230929C000350002023-09-12 1:48PM EDT35.0031.550.000.000.00--00.00%
TWLO230929C000450002023-09-26 10:59AM EDT45.0013.950.000.000.00-100.00%
TWLO230929C000480002023-09-21 3:04PM EDT48.0010.900.000.000.00--00.00%
TWLO230929C000490002023-09-27 10:10AM EDT49.009.300.000.000.00-100.00%
TWLO230929C000495002023-09-26 3:42PM EDT49.508.850.000.000.00--00.00%
TWLO230929C000500002023-09-18 10:54AM EDT50.0011.720.000.000.00-400.00%
TWLO230929C000520002023-09-26 3:18PM EDT52.006.650.000.000.00-300.00%
TWLO230929C000530002023-09-27 12:01PM EDT53.004.980.000.000.00-200.00%
TWLO230929C000540002023-09-27 2:52PM EDT54.003.970.000.000.00-100.00%
TWLO230929C000550002023-09-21 3:09PM EDT55.004.100.000.000.00-200.00%
TWLO230929C000560002023-09-27 12:21PM EDT56.002.020.000.000.00-200.00%
TWLO230929C000570002023-09-27 3:54PM EDT57.001.130.000.000.00-12700.00%
TWLO230929C000580002023-09-27 3:47PM EDT58.000.650.000.000.00-15703.13%
TWLO230929C000590002023-09-27 3:59PM EDT59.000.290.000.000.00-239012.50%
TWLO230929C000600002023-09-27 3:52PM EDT60.000.140.000.000.00-397012.50%
TWLO230929C000610002023-09-27 3:32PM EDT61.000.080.000.000.00-217025.00%
TWLO230929C000620002023-09-27 3:44PM EDT62.000.040.000.000.00-56025.00%
TWLO230929C000630002023-09-27 3:53PM EDT63.000.030.000.000.00-16025.00%
TWLO230929C000640002023-09-27 1:11PM EDT64.000.020.000.000.00-8025.00%
TWLO230929C000650002023-09-27 2:03PM EDT65.000.030.000.000.00-84050.00%
TWLO230929C000660002023-09-27 1:37PM EDT66.000.020.000.000.00-1050.00%
TWLO230929C000670002023-09-27 12:03PM EDT67.000.010.000.000.00-1050.00%
TWLO230929C000680002023-09-27 2:43PM EDT68.000.020.000.000.00-5050.00%
TWLO230929C000690002023-09-27 12:23PM EDT69.000.020.000.000.00-5050.00%
TWLO230929C000700002023-09-27 1:14PM EDT70.000.010.000.000.00-197050.00%
TWLO230929C000710002023-09-27 1:14PM EDT71.000.010.000.000.00-18050.00%
TWLO230929C000720002023-09-25 2:52PM EDT72.000.010.000.000.00-10050.00%
TWLO230929C000730002023-09-26 3:16PM EDT73.000.010.000.000.00-90050.00%
TWLO230929C000740002023-09-25 10:05AM EDT74.000.020.000.000.00-1050.00%
TWLO230929C000750002023-09-25 12:05PM EDT75.000.030.000.000.00-3050.00%
TWLO230929C000770002023-09-18 10:59AM EDT77.000.020.000.000.00--050.00%
TWLO230929C000800002023-09-21 11:26AM EDT80.000.010.000.000.00-1050.00%
TWLO230929C000850002023-09-11 9:37AM EDT85.000.040.000.000.00-2050.00%
TWLO230929C000900002023-09-06 10:01AM EDT90.000.070.000.000.00-2050.00%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO230929P000400002023-08-17 9:30AM EDT40.000.110.000.030.00--10196.88%
TWLO230929P000450002023-09-06 12:38PM EDT45.000.030.000.000.00-100050.00%
TWLO230929P000480002023-09-20 3:21PM EDT48.000.050.000.000.00-1050.00%
TWLO230929P000490002023-09-25 10:12AM EDT49.000.020.000.000.00-1050.00%
TWLO230929P000495002023-09-22 12:09PM EDT49.500.010.000.000.00--050.00%
TWLO230929P000500002023-09-27 11:12AM EDT50.000.030.000.000.00-1050.00%
TWLO230929P000510002023-09-26 12:10PM EDT51.000.030.000.000.00-10050.00%
TWLO230929P000520002023-09-25 11:36AM EDT52.000.050.000.000.00-60025.00%
TWLO230929P000530002023-09-27 10:45AM EDT53.000.030.000.000.00-1025.00%
TWLO230929P000540002023-09-27 3:58PM EDT54.000.100.000.000.00-30025.00%
TWLO230929P000550002023-09-27 3:04PM EDT55.000.080.000.000.00-17012.50%
TWLO230929P000560002023-09-27 3:31PM EDT56.000.270.000.000.00-114012.50%
TWLO230929P000570002023-09-27 3:31PM EDT57.000.500.000.000.00-24603.13%
TWLO230929P000580002023-09-27 3:23PM EDT58.000.780.000.000.00-33400.00%
TWLO230929P000590002023-09-27 2:58PM EDT59.001.380.000.000.00-12400.00%
TWLO230929P000600002023-09-27 3:58PM EDT60.002.670.000.000.00-2200.00%
TWLO230929P000610002023-09-27 3:38PM EDT61.003.380.000.000.00-5200.00%
TWLO230929P000620002023-09-27 3:37PM EDT62.004.310.000.000.00-2700.00%
TWLO230929P000630002023-09-27 12:42PM EDT63.005.340.000.000.00-300.00%
TWLO230929P000640002023-09-26 3:12PM EDT64.005.360.000.000.00-700.00%
TWLO230929P000650002023-09-26 11:58AM EDT65.006.430.000.000.00-300.00%
TWLO230929P000660002023-09-20 3:24PM EDT66.005.280.000.000.00-200.00%
TWLO230929P000670002023-09-27 10:37AM EDT67.008.350.000.000.00-100.00%
TWLO230929P000680002023-09-12 9:47AM EDT68.002.630.000.000.00-8100.00%
TWLO230929P000690002023-09-19 12:07PM EDT69.008.910.000.000.00-1500.00%
TWLO230929P000700002023-09-11 3:09PM EDT70.004.050.000.000.00-200.00%
TWLO230929P000710002023-09-22 1:41PM EDT71.0011.650.000.000.00-100.00%
TWLO230929P000720002023-09-19 1:29PM EDT72.0011.350.000.000.00--00.00%
TWLO230929P000730002023-09-25 12:01PM EDT73.0014.150.000.000.00-100.00%
TWLO230929P000740002023-09-25 12:01PM EDT74.0015.150.000.000.00-100.00%
TWLO230929P000770002023-09-25 12:01PM EDT77.0018.150.000.000.00-100.00%
TWLO230929P000850002023-09-18 12:26PM EDT85.0023.250.000.000.00--00.00%
TWLO230929P000900002023-09-25 12:01PM EDT90.0031.150.000.000.00-100.00%
TWLO230929P000950002023-09-25 12:01PM EDT95.0036.150.000.000.00-100.00%