Australia markets closed

Twilio Inc. (TWLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.53+7.90 (+11.35%)
At close: 04:00PM EDT
77.41 -0.12 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO221007C000460002022-09-28 9:40AM EDT46.0025.350.000.000.00--00.00%
TWLO221007C000465002022-10-04 10:06AM EDT46.5028.250.000.000.00-100.00%
TWLO221007C000470002022-09-28 9:57AM EDT47.0024.300.000.000.00--00.00%
TWLO221007C000490002022-10-04 9:32AM EDT49.0025.300.000.000.00-100.00%
TWLO221007C000520002022-10-03 3:54PM EDT52.0018.100.000.000.00-400.00%
TWLO221007C000550002022-09-28 9:41AM EDT55.0016.950.000.000.00--00.00%
TWLO221007C000580002022-10-04 9:43AM EDT58.0016.450.000.000.00-200.00%
TWLO221007C000590002022-10-04 9:34AM EDT59.0015.750.000.000.00-200.00%
TWLO221007C000600002022-10-04 10:06AM EDT60.0014.800.000.000.00-100.00%
TWLO221007C000610002022-09-30 3:56PM EDT61.008.600.000.000.00-100.00%
TWLO221007C000620002022-10-03 11:56AM EDT62.006.700.000.000.00-200.00%
TWLO221007C000630002022-10-03 9:45AM EDT63.006.900.000.000.00-100.00%
TWLO221007C000640002022-10-04 3:38PM EDT64.0013.300.000.000.00-200.00%
TWLO221007C000650002022-10-04 1:10PM EDT65.0010.800.000.000.00-300.00%
TWLO221007C000660002022-10-04 9:30AM EDT66.007.600.000.000.00-300.00%
TWLO221007C000670002022-10-04 11:10AM EDT67.008.900.000.000.00-300.00%
TWLO221007C000680002022-10-04 2:32PM EDT68.009.130.000.000.00-1900.00%
TWLO221007C000690002022-10-04 3:32PM EDT69.008.350.000.000.00-2000.00%
TWLO221007C000700002022-10-04 2:34PM EDT70.007.230.000.000.00-4600.00%
TWLO221007C000710002022-10-04 1:03PM EDT71.005.700.000.000.00-2200.00%
TWLO221007C000720002022-10-04 3:57PM EDT72.006.000.000.000.00-5700.00%
TWLO221007C000730002022-10-04 3:49PM EDT73.005.020.000.000.00-9700.00%
TWLO221007C000740002022-10-04 3:39PM EDT74.004.200.000.000.00-21100.00%
TWLO221007C000750002022-10-04 3:54PM EDT75.003.650.000.000.00-41700.00%
TWLO221007C000760002022-10-04 3:04PM EDT76.002.440.000.000.00-30600.00%
TWLO221007C000770002022-10-04 3:58PM EDT77.002.400.000.000.00-24900.00%
TWLO221007C000780002022-10-04 3:59PM EDT78.001.910.000.000.00-42401.56%
TWLO221007C000790002022-10-04 3:49PM EDT79.001.350.000.000.00-21506.25%
TWLO221007C000800002022-10-04 3:59PM EDT80.001.090.000.000.00-783012.50%
TWLO221007C000810002022-10-04 3:58PM EDT81.000.790.000.000.00-984012.50%
TWLO221007C000820002022-10-04 3:53PM EDT82.000.550.000.000.00-182012.50%
TWLO221007C000830002022-10-04 3:56PM EDT83.000.420.000.000.00-53025.00%
TWLO221007C000840002022-10-04 3:58PM EDT84.000.290.000.000.00-39025.00%
TWLO221007C000850002022-10-04 3:59PM EDT85.000.200.000.000.00-1,722025.00%
TWLO221007C000860002022-10-04 3:59PM EDT86.000.160.000.000.00-6025.00%
TWLO221007C000870002022-10-04 2:11PM EDT87.000.060.000.000.00-2025.00%
TWLO221007C000880002022-10-04 3:49PM EDT88.000.050.000.000.00-13025.00%
TWLO221007C000890002022-10-04 3:57PM EDT89.000.030.000.000.00-1,490025.00%
TWLO221007C000900002022-10-04 3:59PM EDT90.000.050.000.000.00-170050.00%
TWLO221007C000950002022-10-04 9:34AM EDT95.000.080.000.000.00-1050.00%
TWLO221007C001000002022-09-28 10:18AM EDT100.000.050.000.000.00-10050.00%
TWLO221007C001050002022-10-03 1:54PM EDT105.000.010.000.000.00-13050.00%
TWLO221007C001100002022-10-03 2:10PM EDT110.000.010.000.000.00-131050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO221007P000450002022-09-30 11:02AM EDT45.000.020.000.000.00-501050.00%
TWLO221007P000465002022-09-29 10:15AM EDT46.500.050.000.000.00--050.00%
TWLO221007P000480002022-09-29 2:26PM EDT48.000.050.000.000.00--050.00%
TWLO221007P000490002022-09-30 3:37PM EDT49.000.020.000.000.00-5050.00%
TWLO221007P000495002022-09-30 2:06PM EDT49.500.030.000.000.00-31050.00%
TWLO221007P000500002022-10-03 10:29AM EDT50.000.020.000.000.00-2050.00%
TWLO221007P000510002022-09-30 1:12PM EDT51.000.040.000.000.00-4050.00%
TWLO221007P000520002022-10-03 12:05PM EDT52.000.020.000.000.00-13050.00%
TWLO221007P000530002022-10-04 11:37AM EDT53.000.020.000.000.00-1050.00%
TWLO221007P000550002022-10-03 3:56PM EDT55.000.030.000.000.00-54050.00%
TWLO221007P000560002022-10-04 10:15AM EDT56.000.030.000.000.00-13050.00%
TWLO221007P000570002022-10-04 10:04AM EDT57.000.030.000.000.00-40050.00%
TWLO221007P000580002022-10-03 1:53PM EDT58.000.080.000.000.00-20050.00%
TWLO221007P000590002022-10-04 2:08PM EDT59.000.020.000.000.00-9050.00%
TWLO221007P000600002022-10-04 3:49PM EDT60.000.030.000.000.00-122050.00%
TWLO221007P000610002022-10-04 10:43AM EDT61.000.050.000.000.00-2050.00%
TWLO221007P000620002022-10-04 1:22PM EDT62.000.060.000.000.00-53050.00%
TWLO221007P000630002022-10-04 3:58PM EDT63.000.060.000.000.00-139050.00%
TWLO221007P000640002022-10-04 3:57PM EDT64.000.070.000.000.00-64050.00%
TWLO221007P000650002022-10-04 3:54PM EDT65.000.090.000.000.00-52050.00%
TWLO221007P000660002022-10-04 3:57PM EDT66.000.100.000.000.00-222050.00%
TWLO221007P000670002022-10-04 3:55PM EDT67.000.120.000.000.00-96050.00%
TWLO221007P000680002022-10-04 3:54PM EDT68.000.180.000.000.00-93025.00%
TWLO221007P000690002022-10-04 3:09PM EDT69.000.290.000.000.00-82025.00%
TWLO221007P000700002022-10-04 3:54PM EDT70.000.300.000.000.00-143025.00%
TWLO221007P000710002022-10-04 3:54PM EDT71.000.410.000.000.00-28025.00%
TWLO221007P000720002022-10-04 3:59PM EDT72.000.520.000.000.00-19025.00%
TWLO221007P000730002022-10-04 3:58PM EDT73.000.680.000.000.00-513012.50%
TWLO221007P000740002022-10-04 3:56PM EDT74.000.870.000.000.00-108012.50%
TWLO221007P000750002022-10-04 3:58PM EDT75.001.180.000.000.00-384012.50%
TWLO221007P000760002022-10-04 3:58PM EDT76.001.490.000.000.00-51906.25%
TWLO221007P000770002022-10-04 3:59PM EDT77.001.850.000.000.00-8303.13%
TWLO221007P000780002022-10-04 3:57PM EDT78.002.380.000.000.00-5600.00%
TWLO221007P000790002022-10-04 2:19PM EDT79.003.200.000.000.00-3800.00%
TWLO221007P000800002022-10-04 2:53PM EDT80.003.870.000.000.00-300.00%
TWLO221007P000810002022-10-04 10:44AM EDT81.005.700.000.000.00-700.00%
TWLO221007P000820002022-09-30 12:06PM EDT82.0011.110.000.000.00-400.00%
TWLO221007P000830002022-10-03 9:59AM EDT83.0014.850.000.000.00-100.00%
TWLO221007P000840002022-10-04 10:34AM EDT84.009.840.000.000.00-1100.00%
TWLO221007P000850002022-09-23 2:33PM EDT85.0018.250.000.000.00-100.00%
TWLO221007P000900002022-09-30 10:00AM EDT90.0019.500.000.000.00-200.00%
TWLO221007P000910002022-10-03 10:12AM EDT91.0021.900.000.000.00-100.00%
TWLO221007P000950002022-09-30 10:47AM EDT95.0023.150.000.000.00-100.00%
TWLO221007P001000002022-09-26 10:29AM EDT100.0029.000.000.000.00--00.00%
TWLO221007P001050002022-09-27 9:33AM EDT105.0032.600.000.000.00-100.00%