Australia markets open in 5 hours 14 minutes

Twilio Inc. (TWLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.89+1.91 (+3.29%)
As of 12:46PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO230203C000300002022-12-27 10:16AM EST30.0013.7529.1029.700.00--10.00%
TWLO230203C000350002023-01-06 3:15PM EST35.0015.9024.6025.050.00-11275.78%
TWLO230203C000360002023-01-23 11:19AM EST36.0020.0523.6023.950.00-11225.00%
TWLO230203C000380002023-01-30 2:03PM EST38.0020.8421.6522.100.00-11250.78%
TWLO230203C000400002023-01-04 11:34AM EST40.0013.1319.8020.100.00--2183.59%
TWLO230203C000420002023-01-03 9:37AM EST42.009.5517.6518.150.00-10131.25%
TWLO230203C000425002023-01-24 11:40AM EST42.5014.7017.1017.600.00--6197.66%
TWLO230203C000440002023-01-18 10:25AM EST44.0011.7515.6016.050.00-117171.09%
TWLO230203C000445002023-01-27 11:37AM EST44.5016.0115.1015.650.00-55183.40%
TWLO230203C000450002023-01-04 11:34AM EST45.008.9814.6515.100.00-2114169.92%
TWLO230203C000460002023-01-25 10:29AM EST46.008.0913.6514.150.00-212298.44%
TWLO230203C000470002023-01-26 11:49AM EST47.0011.2012.6513.150.00-205292.19%
TWLO230203C000475002023-01-27 2:25PM EST47.5013.4212.2012.650.00-22103.91%
TWLO230203C000480002023-01-30 9:30AM EST48.0011.2311.6012.05-0.12-1.06%138130.08%
TWLO230203C000485002023-01-25 2:15PM EST48.507.6011.1511.550.00--5125.00%
TWLO230203C000490002023-01-27 10:54AM EST49.0011.0010.6011.000.00-1256111.33%
TWLO230203C000495002023-01-25 9:36AM EST49.505.5510.2010.550.00--7115.23%
TWLO230203C000500002023-01-27 3:09PM EST50.0011.099.6510.050.00-17600110.16%
TWLO230203C000510002023-01-30 12:35PM EST51.008.298.709.20+0.44+5.61%143982.81%
TWLO230203C000520002023-01-31 9:54AM EST52.007.377.758.10+0.87+13.38%239067.97%
TWLO230203C000530002023-01-31 11:30AM EST53.006.836.807.30+1.48+27.66%1171681.05%
TWLO230203C000540002023-01-31 12:03PM EST54.005.925.956.35+1.42+31.56%145981.05%
TWLO230203C000550002023-01-30 3:12PM EST55.004.165.105.400.00-7122778.03%
TWLO230203C000560002023-01-31 12:19PM EST56.004.504.254.45+1.40+45.16%224772.85%
TWLO230203C000570002023-01-31 12:03PM EST57.003.543.503.70+0.86+32.09%620373.63%
TWLO230203C000580002023-01-31 12:14PM EST58.002.932.872.97+0.96+48.73%1071,04374.02%
TWLO230203C000590002023-01-31 11:08AM EST59.002.522.272.35+0.91+56.52%4276973.73%
TWLO230203C000600002023-01-31 12:27PM EST60.001.831.781.87+0.68+59.13%10347775.10%
TWLO230203C000610002023-01-31 12:28PM EST61.001.401.371.44+0.33+30.84%7726875.64%
TWLO230203C000620002023-01-31 12:21PM EST62.001.121.051.10+0.40+55.56%12041976.66%
TWLO230203C000630002023-01-31 11:05AM EST63.000.930.800.89+0.42+82.35%2354979.30%
TWLO230203C000640002023-01-31 12:19PM EST64.000.630.570.68+0.20+46.51%2061179.69%
TWLO230203C000650002023-01-31 11:54AM EST65.000.450.420.48+0.14+45.16%1344579.79%
TWLO230203C000660002023-01-31 11:42AM EST66.000.330.310.36+0.11+50.00%732281.05%
TWLO230203C000670002023-01-31 11:00AM EST67.000.270.230.27+0.08+42.11%197482.62%
TWLO230203C000680002023-01-31 11:45AM EST68.000.160.120.20-0.08-33.33%212281.05%
TWLO230203C000690002023-01-31 11:04AM EST69.000.140.120.14-0.10-41.67%10823184.38%
TWLO230203C000700002023-01-31 11:47AM EST70.000.100.090.10+0.01+11.11%1022185.55%
TWLO230203C000710002023-01-30 3:18PM EST71.000.060.060.080.00-142686.72%
TWLO230203C000720002023-01-31 11:36AM EST72.000.050.050.06-0.01-16.67%21289.06%
TWLO230203C000730002023-01-30 3:36PM EST73.000.040.040.050.00-42191.41%
TWLO230203C000740002023-01-26 2:17PM EST74.000.080.020.040.00-6315091.41%
TWLO230203C000750002023-01-31 9:47AM EST75.000.020.010.03-0.06-75.00%218391.41%
TWLO230203C000760002023-01-26 2:17PM EST76.000.050.000.030.00-7714592.19%
TWLO230203C000770002023-01-30 3:34PM EST77.000.010.000.030.00-256896.88%
TWLO230203C000780002023-01-30 11:24AM EST78.000.010.000.030.00-11235101.56%
TWLO230203C000790002023-01-30 10:13AM EST79.000.020.000.030.00-792,737106.25%
TWLO230203C000800002023-01-30 10:13AM EST80.000.020.000.030.00-51521109.38%
TWLO230203C000820002023-01-24 11:26AM EST82.000.020.000.030.00-3051118.75%
TWLO230203C000830002023-01-27 10:44AM EST83.000.020.000.030.00-11121.88%
TWLO230203C000890002023-01-27 2:09PM EST89.000.020.000.020.00-105137.50%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO230203P000300002023-01-19 9:30AM EST30.000.060.000.000.00-101050.00%
TWLO230203P000350002023-01-23 11:25AM EST35.000.010.000.010.00-2545175.00%
TWLO230203P000360002023-01-23 10:29AM EST36.000.020.000.030.00-215190.63%
TWLO230203P000370002023-01-23 10:30AM EST37.000.010.000.030.00-28181.25%
TWLO230203P000375002023-01-23 3:12PM EST37.500.010.000.030.00--70175.00%
TWLO230203P000380002023-01-23 3:11PM EST38.000.010.000.030.00-310321171.88%
TWLO230203P000385002023-01-23 12:10PM EST38.500.020.000.020.00--25159.38%
TWLO230203P000390002023-01-24 9:30AM EST39.000.020.000.030.00-1049162.50%
TWLO230203P000400002023-01-27 2:56PM EST40.000.030.000.000.00-180450.00%
TWLO230203P000405002023-01-23 3:26PM EST40.500.030.000.030.00--23150.00%
TWLO230203P000410002023-01-24 2:40PM EST41.000.020.000.030.00-631143.75%
TWLO230203P000415002023-01-25 11:12AM EST41.500.050.000.030.00--100140.63%
TWLO230203P000420002023-01-25 10:35AM EST42.000.070.000.020.00-5243131.25%
TWLO230203P000430002023-01-26 10:23AM EST43.000.020.000.030.00-2272128.13%
TWLO230203P000435002023-01-23 2:45PM EST43.500.100.000.030.00--17125.00%
TWLO230203P000440002023-01-26 3:40PM EST44.000.020.000.030.00-4193120.31%
TWLO230203P000445002023-01-26 11:33AM EST44.500.030.000.030.00--100115.63%
TWLO230203P000450002023-01-30 9:47AM EST45.000.010.000.030.00-5331112.50%
TWLO230203P000455002023-01-25 10:06AM EST45.500.220.000.030.00--38107.81%
TWLO230203P000460002023-01-26 3:27PM EST46.000.040.000.030.00-128760104.69%
TWLO230203P000465002023-01-30 12:32PM EST46.500.020.000.030.00-123100.00%
TWLO230203P000470002023-01-30 12:02PM EST47.000.030.000.030.00-660296.88%
TWLO230203P000475002023-01-26 9:30AM EST47.500.100.000.030.00--1793.75%
TWLO230203P000480002023-01-31 11:39AM EST48.000.020.000.030.00-146289.06%
TWLO230203P000485002023-01-30 9:34AM EST48.500.040.010.030.00-110689.06%
TWLO230203P000490002023-01-26 2:34PM EST49.000.100.010.020.00-6132981.25%
TWLO230203P000495002023-01-30 3:35PM EST49.500.050.020.030.00-34183.59%
TWLO230203P000500002023-01-31 10:40AM EST50.000.040.020.04-0.04-50.00%145882.03%
TWLO230203P000510002023-01-31 12:19PM EST51.000.060.040.06-0.05-45.45%550480.47%
TWLO230203P000520002023-01-30 11:28AM EST52.000.080.080.10-0.16-66.67%136980.47%
TWLO230203P000530002023-01-31 12:18PM EST53.000.150.130.15-0.11-42.31%130178.52%
TWLO230203P000540002023-01-31 12:15PM EST54.000.230.210.24-0.28-54.90%845677.93%
TWLO230203P000550002023-01-31 12:13PM EST55.000.360.320.37-0.38-51.35%7445476.95%
TWLO230203P000560002023-01-31 12:13PM EST56.000.540.490.56-0.53-49.53%7243176.76%
TWLO230203P000570002023-01-31 11:53AM EST57.000.810.770.81-0.45-35.71%9862577.64%
TWLO230203P000580002023-01-31 12:23PM EST58.001.051.071.13-0.60-36.36%1824877.05%
TWLO230203P000590002023-01-31 12:20PM EST59.001.461.491.56-1.10-42.97%2016078.08%
TWLO230203P000600002023-01-31 11:38AM EST60.001.971.982.06-0.95-32.53%4717478.52%
TWLO230203P000610002023-01-31 12:31PM EST61.002.612.572.65-1.34-33.92%114679.49%
TWLO230203P000620002023-01-30 3:56PM EST62.004.703.103.300.00-253377.34%
TWLO230203P000630002023-01-27 1:11PM EST63.003.653.854.100.00-512880.18%
TWLO230203P000640002023-01-30 3:52PM EST64.006.254.704.900.00-131683.11%
TWLO230203P000650002023-01-17 9:52AM EST65.0011.705.405.750.00-2380.66%
TWLO230203P000680002023-01-23 9:40AM EST68.0013.308.258.550.00--193.95%