UK markets open in 5 hours 10 minutes

Twilio Inc. (TWLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
294.70-12.45 (-4.05%)
At close: 4:00PM EDT

292.50 -2.20 (-0.75%)
After hours: 7:58PM EDT

In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO210514C001800002021-05-07 3:15PM EDT180.00129.00110.05118.250.00-11352.73%
TWLO210514C002500002021-05-06 12:26PM EDT250.0057.5942.7548.000.00--1099.02%
TWLO210514C002600002021-05-06 10:38AM EDT260.0048.3031.8538.700.00--176.95%
TWLO210514C002700002021-05-10 1:25PM EDT270.0030.2024.3026.70-7.80-20.53%9463.04%
TWLO210514C002800002021-05-10 10:14AM EDT280.0018.5016.4518.10-9.49-33.90%37565.23%
TWLO210514C002850002021-05-10 2:30PM EDT285.0012.9513.2014.45-13.00-50.10%36166.63%
TWLO210514C002900002021-05-10 3:40PM EDT290.0010.6510.0011.10-16.63-60.96%194365.38%
TWLO210514C002950002021-05-10 3:46PM EDT295.007.306.957.75-7.65-51.17%208160.91%
TWLO210514C003000002021-05-10 3:52PM EDT300.005.255.005.55-6.35-54.74%1,9918461.49%
TWLO210514C003050002021-05-10 3:53PM EDT305.003.753.553.95-5.13-57.77%12412862.70%
TWLO210514C003100002021-05-10 3:21PM EDT310.002.202.202.79-4.30-66.15%34511162.56%
TWLO210514C003125002021-05-10 3:52PM EDT312.502.141.952.38-3.66-63.10%462364.34%
TWLO210514C003150002021-05-10 3:47PM EDT315.001.701.571.99-3.40-66.67%7110364.80%
TWLO210514C003175002021-05-10 1:24PM EDT317.501.871.351.62-2.04-52.17%188765.63%
TWLO210514C003200002021-05-10 3:54PM EDT320.001.231.151.36-2.02-62.15%52710666.72%
TWLO210514C003225002021-05-10 1:25PM EDT322.501.400.921.12-1.59-53.18%4811767.09%
TWLO210514C003250002021-05-10 2:10PM EDT325.000.850.751.27-1.65-66.00%4546271.00%
TWLO210514C003275002021-05-10 3:39PM EDT327.500.750.611.04-1.25-62.50%141771.31%
TWLO210514C003300002021-05-10 1:22PM EDT330.000.630.530.67-0.86-57.72%687969.87%
TWLO210514C003325002021-05-07 3:06PM EDT332.501.430.450.620.00-81671.68%
TWLO210514C003350002021-05-10 2:53PM EDT335.000.440.350.52-0.66-60.00%14017272.07%
TWLO210514C003375002021-05-07 3:55PM EDT337.500.380.110.54-0.54-58.70%18871.39%
TWLO210514C003400002021-05-10 3:12PM EDT340.000.330.250.43-0.57-63.33%18317075.15%
TWLO210514C003425002021-05-07 1:11PM EDT342.500.510.080.69-0.69-57.50%22479.98%
TWLO210514C003450002021-05-10 2:52PM EDT345.000.250.200.56-0.40-61.54%4924682.91%
TWLO210514C003475002021-05-07 2:59PM EDT347.500.500.010.610.00-164083.01%
TWLO210514C003500002021-05-10 2:47PM EDT350.000.230.140.30-0.25-52.08%4617681.35%
TWLO210514C003525002021-05-07 3:49PM EDT352.500.450.010.750.00-3791.99%
TWLO210514C003550002021-05-07 2:26PM EDT355.000.200.100.69-0.19-48.72%74095.51%
TWLO210514C003575002021-05-07 11:51AM EDT357.500.750.010.670.00-111896.00%
TWLO210514C003600002021-05-10 2:04PM EDT360.000.130.100.31-0.19-59.38%625591.31%
TWLO210514C003625002021-05-10 3:12PM EDT362.500.150.070.21-0.40-72.73%406389.06%
TWLO210514C003650002021-05-10 11:40AM EDT365.000.200.000.42-0.06-23.08%34996.88%
TWLO210514C003675002021-05-06 9:37AM EDT367.500.390.000.830.00-211110.64%
TWLO210514C003700002021-05-10 10:57AM EDT370.000.150.000.30-0.13-46.43%16097.46%
TWLO210514C003725002021-05-07 3:57PM EDT372.500.390.010.740.00-975114.26%
TWLO210514C003750002021-05-10 1:40PM EDT375.000.100.010.34-0.10-50.00%280104.40%
TWLO210514C003775002021-05-06 11:50AM EDT377.502.000.001.450.00-214133.89%
TWLO210514C003800002021-05-10 10:03AM EDT380.000.030.010.23-0.19-86.36%73130103.91%
TWLO210514C003825002021-05-06 10:25AM EDT382.500.250.001.490.00-3139140.23%
TWLO210514C003850002021-05-07 11:06AM EDT385.000.010.001.300.00-268139.55%
TWLO210514C003875002021-05-06 11:28AM EDT387.500.470.001.290.00-120142.04%
TWLO210514C003900002021-05-07 10:26AM EDT390.000.330.001.24+0.07+26.92%284143.75%
TWLO210514C003925002021-05-05 12:01PM EDT392.503.950.000.930.00-67139.45%
TWLO210514C003950002021-05-10 1:45PM EDT395.000.380.000.74+0.13+52.00%543137.01%
TWLO210514C003975002021-05-03 1:29PM EDT397.506.400.010.930.00--1144.73%
TWLO210514C004000002021-05-10 9:33AM EDT400.000.050.000.10-0.15-75.00%4145110.16%
TWLO210514C004025002021-05-06 11:48AM EDT402.500.270.000.660.00-69141.80%
TWLO210514C004050002021-05-10 1:45PM EDT405.000.270.001.22-1.88-87.44%547158.69%
TWLO210514C004075002021-04-29 12:25PM EDT407.508.550.001.330.00--1163.48%
TWLO210514C004100002021-05-07 10:33AM EDT410.000.200.001.280.00-1057164.94%
TWLO210514C004125002021-05-10 1:25PM EDT412.500.020.000.05-0.16-88.89%764112.50%
TWLO210514C004150002021-05-07 10:43AM EDT415.000.260.001.140.00-223166.60%
TWLO210514C004175002021-05-03 11:27AM EDT417.503.550.001.510.00--1177.05%
TWLO210514C004200002021-05-10 9:51AM EDT420.000.030.000.10-0.16-84.21%31248125.78%
TWLO210514C004250002021-05-07 2:03PM EDT425.000.320.001.340.00-115180.57%
TWLO210514C004300002021-05-07 2:35PM EDT430.000.100.000.050.00-539124.22%
TWLO210514C004350002021-05-04 2:01PM EDT435.000.960.001.370.00-134190.53%
TWLO210514C004400002021-05-07 2:35PM EDT440.000.090.000.080.00-1842136.72%
TWLO210514C004450002021-05-06 3:27PM EDT445.000.050.000.870.00-17186.04%
TWLO210514C004500002021-05-07 12:45PM EDT450.000.050.000.010.00-151121.88%
TWLO210514C004550002021-04-12 3:59PM EDT455.004.200.001.370.00--10208.11%
TWLO210514C004600002021-05-06 3:41PM EDT460.000.050.001.110.00-620205.57%
TWLO210514C004650002021-04-26 12:27PM EDT465.004.850.002.230.00-15234.57%
TWLO210514C004700002021-05-06 3:40PM EDT470.000.060.001.160.00-1413215.04%
TWLO210514C004750002021-04-30 1:52PM EDT475.001.260.001.100.00-15217.29%
TWLO210514C004800002021-05-05 3:33PM EDT480.000.360.001.540.00-212232.81%
TWLO210514C004850002021-05-04 1:17PM EDT485.000.350.001.070.00-2299224.12%
TWLO210514C004900002021-04-28 10:18AM EDT490.002.260.001.660.00--2243.56%
TWLO210514C004950002021-05-03 11:43AM EDT495.000.500.000.900.00-23226.07%
TWLO210514C005000002021-05-05 2:55PM EDT500.000.620.000.990.00-15232.72%
TWLO210514C005100002021-05-05 2:54PM EDT510.000.010.001.430.00-111253.03%
TWLO210514C005200002021-05-05 1:07PM EDT520.000.050.001.120.00-15251.17%
TWLO210514C005300002021-05-05 2:55PM EDT530.000.500.001.200.00-24260.55%
TWLO210514C005400002021-05-05 1:09PM EDT540.000.050.001.920.00-11286.72%
TWLO210514C005600002021-04-23 9:30AM EDT560.002.430.000.790.00-2397265.23%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TWLO210514P001850002021-04-28 3:27PM EDT185.000.040.000.150.00--1175.00%
TWLO210514P001900002021-04-28 3:27PM EDT190.000.040.000.110.00--2160.16%
TWLO210514P001950002021-04-28 3:27PM EDT195.000.040.000.070.00-13144.53%
TWLO210514P002000002021-05-07 3:33PM EDT200.000.050.000.040.00-12129.69%
TWLO210514P002050002021-05-10 10:21AM EDT205.000.040.000.040.00-25121.88%
TWLO210514P002100002021-05-10 2:15PM EDT210.000.040.000.550.00-61155.47%
TWLO210514P002150002021-05-10 10:21AM EDT215.000.080.000.09+0.07+700.00%72116.02%
TWLO210514P002200002021-05-10 10:35AM EDT220.000.100.000.12+0.06+150.00%161111.72%
TWLO210514P002250002021-04-26 1:52PM EDT225.000.070.000.430.00-33122.85%
TWLO210514P002300002021-05-06 2:54PM EDT230.000.150.001.900.00-41148.49%
TWLO210514P002400002021-05-04 12:03PM EDT240.000.230.003.85-0.29-55.77%101151.22%
TWLO210514P002450002021-05-10 10:31AM EDT245.000.340.010.25-0.11-24.44%20882.03%
TWLO210514P002500002021-05-10 3:43PM EDT250.000.280.260.38+0.03+12.00%43813185.74%
TWLO210514P002550002021-05-10 11:37AM EDT255.000.500.270.68+0.19+61.29%9283.06%
TWLO210514P002600002021-05-10 11:54AM EDT260.000.550.480.82+0.12+27.91%964579.05%
TWLO210514P002650002021-05-10 3:58PM EDT265.000.790.341.29+0.26+49.06%661973.34%
TWLO210514P002700002021-05-10 3:21PM EDT270.001.251.001.27+0.88+237.84%1438869.34%
TWLO210514P002750002021-05-10 3:25PM EDT275.001.701.531.86+1.05+161.54%1884766.85%
TWLO210514P002800002021-05-10 3:36PM EDT280.002.502.452.79+1.55+163.16%4506765.72%
TWLO210514P002850002021-05-10 3:58PM EDT285.003.903.704.05+2.45+168.97%46616564.31%
TWLO210514P002900002021-05-10 3:50PM EDT290.005.755.355.80+3.46+151.09%19042063.06%
TWLO210514P002950002021-05-10 2:50PM EDT295.007.837.458.10+4.55+138.72%16019561.93%
TWLO210514P003000002021-05-10 3:48PM EDT300.0010.9610.2010.95+6.11+125.98%15022861.49%
TWLO210514P003050002021-05-10 3:48PM EDT305.0014.4113.5514.35+7.21+100.14%11812161.77%
TWLO210514P003100002021-05-10 1:12PM EDT310.0016.7817.2518.55+7.52+81.21%4130163.67%
TWLO210514P003125002021-05-07 3:31PM EDT312.509.8019.3020.700.00-23023964.75%
TWLO210514P003150002021-05-10 1:11PM EDT315.0020.9321.1523.00+8.38+66.77%1321064.72%
TWLO210514P003175002021-05-07 3:32PM EDT317.5025.9423.8025.85+12.66+95.33%112872.80%
TWLO210514P003200002021-05-10 10:22AM EDT320.0030.0024.6027.90+14.55+94.17%2712961.67%
TWLO210514P003225002021-05-07 1:21PM EDT322.5015.4528.1031.300.00-273280.62%
TWLO210514P003250002021-05-07 3:23PM EDT325.0035.5027.7533.85+15.88+80.94%106860.06%
TWLO210514P003275002021-05-07 3:26PM EDT327.5032.7730.0036.95+12.20+59.31%12668.02%
TWLO210514P003300002021-05-10 1:04PM EDT330.0035.9435.0537.05+11.17+45.09%1210573.49%
TWLO210514P003325002021-05-07 12:41PM EDT332.5022.6535.0040.200.00-317105.44%
TWLO210514P003350002021-05-10 11:13AM EDT335.0044.1638.3542.35+23.63+115.10%276451.56%
TWLO210514P003375002021-05-10 11:13AM EDT337.5046.6439.7546.65+24.01+106.10%21274.22%
TWLO210514P003400002021-05-10 3:56PM EDT340.0045.7342.6048.50+11.12+32.13%89671.29%
TWLO210514P003425002021-05-07 11:51AM EDT342.5027.3344.9051.400.00-12678.71%
TWLO210514P003450002021-05-07 3:32PM EDT345.0050.7547.3052.90+13.63+36.72%840129.30%
TWLO210514P003475002021-05-06 9:33AM EDT347.5043.6049.8056.400.00-1482.62%
TWLO210514P003500002021-05-10 3:13PM EDT350.0055.6852.0058.35+20.55+58.50%247143.90%
TWLO210514P003525002021-05-07 12:35PM EDT352.5040.9554.3560.700.00-15145.68%
TWLO210514P003550002021-05-07 9:58AM EDT355.0063.8957.2563.95+25.16+64.96%12391.21%
TWLO210514P003575002021-05-05 1:46PM EDT357.5026.9559.5066.500.00-13188.38%
TWLO210514P003600002021-05-10 2:07PM EDT360.0063.7061.9569.10+9.27+17.03%39392.58%
TWLO210514P003625002021-05-07 3:20PM EDT362.5065.2564.5571.60+9.31+16.64%13298.24%
TWLO210514P003650002021-05-10 9:33AM EDT365.0069.0267.2573.80+11.38+19.74%53597.95%
TWLO210514P003675002021-05-06 1:12PM EDT367.5063.5269.7576.450.00-115105.08%
TWLO210514P003700002021-05-06 1:45PM EDT370.0079.4771.9579.85+15.67+24.56%229120.95%
TWLO210514P003725002021-05-05 9:30AM EDT372.5035.1474.2582.200.00-324116.60%
TWLO210514P003750002021-05-07 12:04PM EDT375.0058.7676.6584.900.00-2050121.58%
TWLO210514P003775002021-04-29 3:23PM EDT377.5022.2479.4087.300.00-111127.44%
TWLO210514P003800002021-05-07 12:23PM EDT380.0082.5181.5590.00+16.16+24.36%735126.95%
TWLO210514P003825002021-04-30 12:13PM EDT382.5026.8084.0592.500.00-65129.64%
TWLO210514P003850002021-05-10 3:49PM EDT385.0091.0086.5595.00+36.53+67.06%240132.23%
TWLO210514P003875002021-04-28 3:29PM EDT387.5018.2089.0597.500.00--15134.86%
TWLO210514P003900002021-05-07 12:23PM EDT390.0097.0891.90100.40+25.88+36.35%322152.10%
TWLO210514P003925002021-04-29 10:45AM EDT392.5030.6294.30102.500.00--1145.51%
TWLO210514P003950002021-05-10 1:23PM EDT395.0098.5096.70104.80+23.50+31.33%336141.31%
TWLO210514P004000002021-05-10 1:00PM EDT400.00104.72101.70109.80+4.70+4.70%212146.19%
TWLO210514P004025002021-05-04 9:52AM EDT402.5064.50104.30112.450.00-12154.69%
TWLO210514P004050002021-04-29 1:46PM EDT405.0041.07106.70115.000.00--3156.01%
TWLO210514P004100002021-04-13 9:33AM EDT410.0044.92111.55120.000.00-11157.13%
TWLO210514P004300002021-04-26 12:34PM EDT430.0044.55130.75140.000.00-11138.67%
TWLO210514P004400002021-04-26 12:34PM EDT440.0052.30140.75150.000.00-11146.09%
TWLO210514P004550002021-05-03 10:06AM EDT455.0089.36155.50165.000.00--1306.10%