Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230203C00030000 | 2022-12-27 10:16AM EST | 30.00 | 13.75 | 29.10 | 29.70 | 0.00 | - | - | 1 | 0.00% |
| TWLO230203C00035000 | 2023-01-06 3:15PM EST | 35.00 | 15.90 | 24.60 | 25.05 | 0.00 | - | 1 | 1 | 275.78% |
| TWLO230203C00036000 | 2023-01-23 11:19AM EST | 36.00 | 20.05 | 23.60 | 23.95 | 0.00 | - | 1 | 1 | 225.00% |
| TWLO230203C00038000 | 2023-01-30 2:03PM EST | 38.00 | 20.84 | 21.65 | 22.10 | 0.00 | - | 1 | 1 | 250.78% |
| TWLO230203C00040000 | 2023-01-04 11:34AM EST | 40.00 | 13.13 | 19.80 | 20.10 | 0.00 | - | - | 2 | 183.59% |
| TWLO230203C00042000 | 2023-01-03 9:37AM EST | 42.00 | 9.55 | 17.65 | 18.15 | 0.00 | - | 1 | 0 | 131.25% |
| TWLO230203C00042500 | 2023-01-24 11:40AM EST | 42.50 | 14.70 | 17.10 | 17.60 | 0.00 | - | - | 6 | 197.66% |
| TWLO230203C00044000 | 2023-01-18 10:25AM EST | 44.00 | 11.75 | 15.60 | 16.05 | 0.00 | - | 1 | 17 | 171.09% |
| TWLO230203C00044500 | 2023-01-27 11:37AM EST | 44.50 | 16.01 | 15.10 | 15.65 | 0.00 | - | 5 | 5 | 183.40% |
| TWLO230203C00045000 | 2023-01-04 11:34AM EST | 45.00 | 8.98 | 14.65 | 15.10 | 0.00 | - | 2 | 114 | 169.92% |
| TWLO230203C00046000 | 2023-01-25 10:29AM EST | 46.00 | 8.09 | 13.65 | 14.15 | 0.00 | - | 2 | 122 | 98.44% |
| TWLO230203C00047000 | 2023-01-26 11:49AM EST | 47.00 | 11.20 | 12.65 | 13.15 | 0.00 | - | 20 | 52 | 92.19% |
| TWLO230203C00047500 | 2023-01-27 2:25PM EST | 47.50 | 13.42 | 12.20 | 12.65 | 0.00 | - | 2 | 2 | 103.91% |
| TWLO230203C00048000 | 2023-01-30 9:30AM EST | 48.00 | 11.23 | 11.60 | 12.05 | -0.12 | -1.06% | 1 | 38 | 130.08% |
| TWLO230203C00048500 | 2023-01-25 2:15PM EST | 48.50 | 7.60 | 11.15 | 11.55 | 0.00 | - | - | 5 | 125.00% |
| TWLO230203C00049000 | 2023-01-27 10:54AM EST | 49.00 | 11.00 | 10.60 | 11.00 | 0.00 | - | 1 | 256 | 111.33% |
| TWLO230203C00049500 | 2023-01-25 9:36AM EST | 49.50 | 5.55 | 10.20 | 10.55 | 0.00 | - | - | 7 | 115.23% |
| TWLO230203C00050000 | 2023-01-27 3:09PM EST | 50.00 | 11.09 | 9.65 | 10.05 | 0.00 | - | 17 | 600 | 110.16% |
| TWLO230203C00051000 | 2023-01-30 12:35PM EST | 51.00 | 8.29 | 8.70 | 9.20 | +0.44 | +5.61% | 1 | 439 | 82.81% |
| TWLO230203C00052000 | 2023-01-31 9:54AM EST | 52.00 | 7.37 | 7.75 | 8.10 | +0.87 | +13.38% | 2 | 390 | 67.97% |
| TWLO230203C00053000 | 2023-01-31 11:30AM EST | 53.00 | 6.83 | 6.80 | 7.30 | +1.48 | +27.66% | 11 | 716 | 81.05% |
| TWLO230203C00054000 | 2023-01-31 12:03PM EST | 54.00 | 5.92 | 5.95 | 6.35 | +1.42 | +31.56% | 1 | 459 | 81.05% |
| TWLO230203C00055000 | 2023-01-30 3:12PM EST | 55.00 | 4.16 | 5.10 | 5.40 | 0.00 | - | 71 | 227 | 78.03% |
| TWLO230203C00056000 | 2023-01-31 12:19PM EST | 56.00 | 4.50 | 4.25 | 4.45 | +1.40 | +45.16% | 2 | 247 | 72.85% |
| TWLO230203C00057000 | 2023-01-31 12:03PM EST | 57.00 | 3.54 | 3.50 | 3.70 | +0.86 | +32.09% | 6 | 203 | 73.63% |
| TWLO230203C00058000 | 2023-01-31 12:14PM EST | 58.00 | 2.93 | 2.87 | 2.97 | +0.96 | +48.73% | 107 | 1,043 | 74.02% |
| TWLO230203C00059000 | 2023-01-31 11:08AM EST | 59.00 | 2.52 | 2.27 | 2.35 | +0.91 | +56.52% | 42 | 769 | 73.73% |
| TWLO230203C00060000 | 2023-01-31 12:27PM EST | 60.00 | 1.83 | 1.78 | 1.87 | +0.68 | +59.13% | 103 | 477 | 75.10% |
| TWLO230203C00061000 | 2023-01-31 12:28PM EST | 61.00 | 1.40 | 1.37 | 1.44 | +0.33 | +30.84% | 77 | 268 | 75.64% |
| TWLO230203C00062000 | 2023-01-31 12:21PM EST | 62.00 | 1.12 | 1.05 | 1.10 | +0.40 | +55.56% | 120 | 419 | 76.66% |
| TWLO230203C00063000 | 2023-01-31 11:05AM EST | 63.00 | 0.93 | 0.80 | 0.89 | +0.42 | +82.35% | 23 | 549 | 79.30% |
| TWLO230203C00064000 | 2023-01-31 12:19PM EST | 64.00 | 0.63 | 0.57 | 0.68 | +0.20 | +46.51% | 20 | 611 | 79.69% |
| TWLO230203C00065000 | 2023-01-31 11:54AM EST | 65.00 | 0.45 | 0.42 | 0.48 | +0.14 | +45.16% | 13 | 445 | 79.79% |
| TWLO230203C00066000 | 2023-01-31 11:42AM EST | 66.00 | 0.33 | 0.31 | 0.36 | +0.11 | +50.00% | 7 | 322 | 81.05% |
| TWLO230203C00067000 | 2023-01-31 11:00AM EST | 67.00 | 0.27 | 0.23 | 0.27 | +0.08 | +42.11% | 19 | 74 | 82.62% |
| TWLO230203C00068000 | 2023-01-31 11:45AM EST | 68.00 | 0.16 | 0.12 | 0.20 | -0.08 | -33.33% | 2 | 122 | 81.05% |
| TWLO230203C00069000 | 2023-01-31 11:04AM EST | 69.00 | 0.14 | 0.12 | 0.14 | -0.10 | -41.67% | 108 | 231 | 84.38% |
| TWLO230203C00070000 | 2023-01-31 11:47AM EST | 70.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 10 | 221 | 85.55% |
| TWLO230203C00071000 | 2023-01-30 3:18PM EST | 71.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 14 | 26 | 86.72% |
| TWLO230203C00072000 | 2023-01-31 11:36AM EST | 72.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 2 | 12 | 89.06% |
| TWLO230203C00073000 | 2023-01-30 3:36PM EST | 73.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 4 | 21 | 91.41% |
| TWLO230203C00074000 | 2023-01-26 2:17PM EST | 74.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | 63 | 150 | 91.41% |
| TWLO230203C00075000 | 2023-01-31 9:47AM EST | 75.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 2 | 183 | 91.41% |
| TWLO230203C00076000 | 2023-01-26 2:17PM EST | 76.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 77 | 145 | 92.19% |
| TWLO230203C00077000 | 2023-01-30 3:34PM EST | 77.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 568 | 96.88% |
| TWLO230203C00078000 | 2023-01-30 11:24AM EST | 78.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 235 | 101.56% |
| TWLO230203C00079000 | 2023-01-30 10:13AM EST | 79.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 79 | 2,737 | 106.25% |
| TWLO230203C00080000 | 2023-01-30 10:13AM EST | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 51 | 521 | 109.38% |
| TWLO230203C00082000 | 2023-01-24 11:26AM EST | 82.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 51 | 118.75% |
| TWLO230203C00083000 | 2023-01-27 10:44AM EST | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 121.88% |
| TWLO230203C00089000 | 2023-01-27 2:09PM EST | 89.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 5 | 137.50% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230203P00030000 | 2023-01-19 9:30AM EST | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| TWLO230203P00035000 | 2023-01-23 11:25AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 45 | 175.00% |
| TWLO230203P00036000 | 2023-01-23 10:29AM EST | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 15 | 190.63% |
| TWLO230203P00037000 | 2023-01-23 10:30AM EST | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 8 | 181.25% |
| TWLO230203P00037500 | 2023-01-23 3:12PM EST | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 70 | 175.00% |
| TWLO230203P00038000 | 2023-01-23 3:11PM EST | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 310 | 321 | 171.88% |
| TWLO230203P00038500 | 2023-01-23 12:10PM EST | 38.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 25 | 159.38% |
| TWLO230203P00039000 | 2023-01-24 9:30AM EST | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 49 | 162.50% |
| TWLO230203P00040000 | 2023-01-27 2:56PM EST | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 804 | 50.00% |
| TWLO230203P00040500 | 2023-01-23 3:26PM EST | 40.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 23 | 150.00% |
| TWLO230203P00041000 | 2023-01-24 2:40PM EST | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 31 | 143.75% |
| TWLO230203P00041500 | 2023-01-25 11:12AM EST | 41.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 100 | 140.63% |
| TWLO230203P00042000 | 2023-01-25 10:35AM EST | 42.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 5 | 243 | 131.25% |
| TWLO230203P00043000 | 2023-01-26 10:23AM EST | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 272 | 128.13% |
| TWLO230203P00043500 | 2023-01-23 2:45PM EST | 43.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 17 | 125.00% |
| TWLO230203P00044000 | 2023-01-26 3:40PM EST | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 193 | 120.31% |
| TWLO230203P00044500 | 2023-01-26 11:33AM EST | 44.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 100 | 115.63% |
| TWLO230203P00045000 | 2023-01-30 9:47AM EST | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 331 | 112.50% |
| TWLO230203P00045500 | 2023-01-25 10:06AM EST | 45.50 | 0.22 | 0.00 | 0.03 | 0.00 | - | - | 38 | 107.81% |
| TWLO230203P00046000 | 2023-01-26 3:27PM EST | 46.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 128 | 760 | 104.69% |
| TWLO230203P00046500 | 2023-01-30 12:32PM EST | 46.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 100.00% |
| TWLO230203P00047000 | 2023-01-30 12:02PM EST | 47.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 602 | 96.88% |
| TWLO230203P00047500 | 2023-01-26 9:30AM EST | 47.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 17 | 93.75% |
| TWLO230203P00048000 | 2023-01-31 11:39AM EST | 48.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 462 | 89.06% |
| TWLO230203P00048500 | 2023-01-30 9:34AM EST | 48.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 106 | 89.06% |
| TWLO230203P00049000 | 2023-01-26 2:34PM EST | 49.00 | 0.10 | 0.01 | 0.02 | 0.00 | - | 61 | 329 | 81.25% |
| TWLO230203P00049500 | 2023-01-30 3:35PM EST | 49.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 3 | 41 | 83.59% |
| TWLO230203P00050000 | 2023-01-31 10:40AM EST | 50.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 1 | 458 | 82.03% |
| TWLO230203P00051000 | 2023-01-31 12:19PM EST | 51.00 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 5 | 504 | 80.47% |
| TWLO230203P00052000 | 2023-01-30 11:28AM EST | 52.00 | 0.08 | 0.08 | 0.10 | -0.16 | -66.67% | 1 | 369 | 80.47% |
| TWLO230203P00053000 | 2023-01-31 12:18PM EST | 53.00 | 0.15 | 0.13 | 0.15 | -0.11 | -42.31% | 1 | 301 | 78.52% |
| TWLO230203P00054000 | 2023-01-31 12:15PM EST | 54.00 | 0.23 | 0.21 | 0.24 | -0.28 | -54.90% | 8 | 456 | 77.93% |
| TWLO230203P00055000 | 2023-01-31 12:13PM EST | 55.00 | 0.36 | 0.32 | 0.37 | -0.38 | -51.35% | 74 | 454 | 76.95% |
| TWLO230203P00056000 | 2023-01-31 12:13PM EST | 56.00 | 0.54 | 0.49 | 0.56 | -0.53 | -49.53% | 72 | 431 | 76.76% |
| TWLO230203P00057000 | 2023-01-31 11:53AM EST | 57.00 | 0.81 | 0.77 | 0.81 | -0.45 | -35.71% | 98 | 625 | 77.64% |
| TWLO230203P00058000 | 2023-01-31 12:23PM EST | 58.00 | 1.05 | 1.07 | 1.13 | -0.60 | -36.36% | 18 | 248 | 77.05% |
| TWLO230203P00059000 | 2023-01-31 12:20PM EST | 59.00 | 1.46 | 1.49 | 1.56 | -1.10 | -42.97% | 20 | 160 | 78.08% |
| TWLO230203P00060000 | 2023-01-31 11:38AM EST | 60.00 | 1.97 | 1.98 | 2.06 | -0.95 | -32.53% | 47 | 174 | 78.52% |
| TWLO230203P00061000 | 2023-01-31 12:31PM EST | 61.00 | 2.61 | 2.57 | 2.65 | -1.34 | -33.92% | 11 | 46 | 79.49% |
| TWLO230203P00062000 | 2023-01-30 3:56PM EST | 62.00 | 4.70 | 3.10 | 3.30 | 0.00 | - | 25 | 33 | 77.34% |
| TWLO230203P00063000 | 2023-01-27 1:11PM EST | 63.00 | 3.65 | 3.85 | 4.10 | 0.00 | - | 51 | 28 | 80.18% |
| TWLO230203P00064000 | 2023-01-30 3:52PM EST | 64.00 | 6.25 | 4.70 | 4.90 | 0.00 | - | 13 | 16 | 83.11% |
| TWLO230203P00065000 | 2023-01-17 9:52AM EST | 65.00 | 11.70 | 5.40 | 5.75 | 0.00 | - | 2 | 3 | 80.66% |
| TWLO230203P00068000 | 2023-01-23 9:40AM EST | 68.00 | 13.30 | 8.25 | 8.55 | 0.00 | - | - | 1 | 93.95% |
© 2023 Yahoo. All rights reserved.
