Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO221007C00046000 | 2022-09-28 9:40AM EDT | 46.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO221007C00046500 | 2022-10-04 10:06AM EDT | 46.50 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO221007C00047000 | 2022-09-28 9:57AM EDT | 47.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO221007C00049000 | 2022-10-04 9:32AM EDT | 49.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO221007C00052000 | 2022-10-03 3:54PM EDT | 52.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TWLO221007C00055000 | 2022-09-28 9:41AM EDT | 55.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO221007C00058000 | 2022-10-04 9:43AM EDT | 58.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO221007C00059000 | 2022-10-04 9:34AM EDT | 59.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO221007C00060000 | 2022-10-04 10:06AM EDT | 60.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO221007C00061000 | 2022-09-30 3:56PM EDT | 61.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO221007C00062000 | 2022-10-03 11:56AM EDT | 62.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO221007C00063000 | 2022-10-03 9:45AM EDT | 63.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO221007C00064000 | 2022-10-04 3:38PM EDT | 64.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO221007C00065000 | 2022-10-04 1:10PM EDT | 65.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO221007C00066000 | 2022-10-04 9:30AM EDT | 66.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO221007C00067000 | 2022-10-04 11:10AM EDT | 67.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO221007C00068000 | 2022-10-04 2:32PM EDT | 68.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TWLO221007C00069000 | 2022-10-04 3:32PM EDT | 69.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TWLO221007C00070000 | 2022-10-04 2:34PM EDT | 70.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TWLO221007C00071000 | 2022-10-04 1:03PM EDT | 71.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TWLO221007C00072000 | 2022-10-04 3:57PM EDT | 72.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TWLO221007C00073000 | 2022-10-04 3:49PM EDT | 73.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| TWLO221007C00074000 | 2022-10-04 3:39PM EDT | 74.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| TWLO221007C00075000 | 2022-10-04 3:54PM EDT | 75.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 0.00% |
| TWLO221007C00076000 | 2022-10-04 3:04PM EDT | 76.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| TWLO221007C00077000 | 2022-10-04 3:58PM EDT | 77.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| TWLO221007C00078000 | 2022-10-04 3:59PM EDT | 78.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 1.56% |
| TWLO221007C00079000 | 2022-10-04 3:49PM EDT | 79.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| TWLO221007C00080000 | 2022-10-04 3:59PM EDT | 80.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 12.50% |
| TWLO221007C00081000 | 2022-10-04 3:58PM EDT | 81.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 984 | 0 | 12.50% |
| TWLO221007C00082000 | 2022-10-04 3:53PM EDT | 82.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| TWLO221007C00083000 | 2022-10-04 3:56PM EDT | 83.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| TWLO221007C00084000 | 2022-10-04 3:58PM EDT | 84.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| TWLO221007C00085000 | 2022-10-04 3:59PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,722 | 0 | 25.00% |
| TWLO221007C00086000 | 2022-10-04 3:59PM EDT | 86.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TWLO221007C00087000 | 2022-10-04 2:11PM EDT | 87.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO221007C00088000 | 2022-10-04 3:49PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TWLO221007C00089000 | 2022-10-04 3:57PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,490 | 0 | 25.00% |
| TWLO221007C00090000 | 2022-10-04 3:59PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| TWLO221007C00095000 | 2022-10-04 9:34AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO221007C00100000 | 2022-09-28 10:18AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TWLO221007C00105000 | 2022-10-03 1:54PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TWLO221007C00110000 | 2022-10-03 2:10PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO221007P00045000 | 2022-09-30 11:02AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 50.00% |
| TWLO221007P00046500 | 2022-09-29 10:15AM EDT | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWLO221007P00048000 | 2022-09-29 2:26PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWLO221007P00049000 | 2022-09-30 3:37PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TWLO221007P00049500 | 2022-09-30 2:06PM EDT | 49.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TWLO221007P00050000 | 2022-10-03 10:29AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO221007P00051000 | 2022-09-30 1:12PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TWLO221007P00052000 | 2022-10-03 12:05PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TWLO221007P00053000 | 2022-10-04 11:37AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO221007P00055000 | 2022-10-03 3:56PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| TWLO221007P00056000 | 2022-10-04 10:15AM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TWLO221007P00057000 | 2022-10-04 10:04AM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| TWLO221007P00058000 | 2022-10-03 1:53PM EDT | 58.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TWLO221007P00059000 | 2022-10-04 2:08PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TWLO221007P00060000 | 2022-10-04 3:49PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| TWLO221007P00061000 | 2022-10-04 10:43AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO221007P00062000 | 2022-10-04 1:22PM EDT | 62.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| TWLO221007P00063000 | 2022-10-04 3:58PM EDT | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| TWLO221007P00064000 | 2022-10-04 3:57PM EDT | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| TWLO221007P00065000 | 2022-10-04 3:54PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| TWLO221007P00066000 | 2022-10-04 3:57PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 50.00% |
| TWLO221007P00067000 | 2022-10-04 3:55PM EDT | 67.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| TWLO221007P00068000 | 2022-10-04 3:54PM EDT | 68.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| TWLO221007P00069000 | 2022-10-04 3:09PM EDT | 69.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| TWLO221007P00070000 | 2022-10-04 3:54PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| TWLO221007P00071000 | 2022-10-04 3:54PM EDT | 71.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| TWLO221007P00072000 | 2022-10-04 3:59PM EDT | 72.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TWLO221007P00073000 | 2022-10-04 3:58PM EDT | 73.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 12.50% |
| TWLO221007P00074000 | 2022-10-04 3:56PM EDT | 74.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| TWLO221007P00075000 | 2022-10-04 3:58PM EDT | 75.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 12.50% |
| TWLO221007P00076000 | 2022-10-04 3:58PM EDT | 76.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 6.25% |
| TWLO221007P00077000 | 2022-10-04 3:59PM EDT | 77.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| TWLO221007P00078000 | 2022-10-04 3:57PM EDT | 78.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TWLO221007P00079000 | 2022-10-04 2:19PM EDT | 79.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TWLO221007P00080000 | 2022-10-04 2:53PM EDT | 80.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO221007P00081000 | 2022-10-04 10:44AM EDT | 81.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TWLO221007P00082000 | 2022-09-30 12:06PM EDT | 82.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TWLO221007P00083000 | 2022-10-03 9:59AM EDT | 83.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO221007P00084000 | 2022-10-04 10:34AM EDT | 84.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TWLO221007P00085000 | 2022-09-23 2:33PM EDT | 85.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO221007P00090000 | 2022-09-30 10:00AM EDT | 90.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO221007P00091000 | 2022-10-03 10:12AM EDT | 91.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO221007P00095000 | 2022-09-30 10:47AM EDT | 95.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO221007P00100000 | 2022-09-26 10:29AM EDT | 100.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO221007P00105000 | 2022-09-27 9:33AM EDT | 105.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
