Twilio Inc. (TWLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230210C00035000 | 2023-01-04 10:33AM EST | 35.00 | 16.95 | 28.40 | 29.70 | 0.00 | - | - | 2 | 432.42% |
| TWLO230210C00037000 | 2023-01-03 10:13AM EST | 37.00 | 13.30 | 28.20 | 29.90 | 0.00 | - | - | 1 | 632.23% |
| TWLO230210C00038000 | 2023-01-19 11:49AM EST | 38.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO230210C00039000 | 2023-01-03 11:26AM EST | 39.00 | 12.10 | 25.15 | 26.80 | 0.00 | - | - | 1 | 483.59% |
| TWLO230210C00040000 | 2023-01-05 10:18AM EST | 40.00 | 12.10 | 22.25 | 22.95 | 0.00 | - | - | 7 | 0.00% |
| TWLO230210C00041000 | 2023-01-04 12:03PM EST | 41.00 | 12.65 | 21.20 | 22.10 | 0.00 | - | - | 4 | 0.00% |
| TWLO230210C00043000 | 2023-01-20 10:30AM EST | 43.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230210C00044000 | 2023-01-31 1:30PM EST | 44.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO230210C00044500 | 2023-02-03 3:56PM EST | 44.50 | 18.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWLO230210C00045000 | 2023-01-13 3:46PM EST | 45.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO230210C00046000 | 2023-01-27 3:49PM EST | 46.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO230210C00047000 | 2023-01-27 10:51AM EST | 47.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TWLO230210C00048000 | 2023-01-31 2:15PM EST | 48.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO230210C00048500 | 2023-01-27 10:51AM EST | 48.50 | 11.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TWLO230210C00049000 | 2023-02-03 2:14PM EST | 49.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TWLO230210C00050000 | 2023-02-07 12:25PM EST | 50.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TWLO230210C00051000 | 2023-01-31 12:01PM EST | 51.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230210C00052000 | 2023-02-06 2:33PM EST | 52.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TWLO230210C00053000 | 2023-02-07 11:45AM EST | 53.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO230210C00054000 | 2023-02-03 11:21AM EST | 54.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230210C00055000 | 2023-02-07 3:00PM EST | 55.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TWLO230210C00056000 | 2023-02-03 2:34PM EST | 56.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230210C00057000 | 2023-02-07 2:07PM EST | 57.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO230210C00058000 | 2023-02-07 2:23PM EST | 58.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWLO230210C00059000 | 2023-02-07 1:19PM EST | 59.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TWLO230210C00060000 | 2023-02-07 3:51PM EST | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| TWLO230210C00061000 | 2023-02-07 3:58PM EST | 61.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.00% |
| TWLO230210C00062000 | 2023-02-07 3:52PM EST | 62.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| TWLO230210C00063000 | 2023-02-07 3:54PM EST | 63.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| TWLO230210C00064000 | 2023-02-07 3:58PM EST | 64.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 3.13% |
| TWLO230210C00065000 | 2023-02-07 3:43PM EST | 65.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 6.25% |
| TWLO230210C00066000 | 2023-02-07 3:59PM EST | 66.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 12.50% |
| TWLO230210C00067000 | 2023-02-07 3:58PM EST | 67.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| TWLO230210C00068000 | 2023-02-07 3:58PM EST | 68.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| TWLO230210C00069000 | 2023-02-07 3:32PM EST | 69.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| TWLO230210C00070000 | 2023-02-07 3:57PM EST | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| TWLO230210C00071000 | 2023-02-07 3:53PM EST | 71.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TWLO230210C00072000 | 2023-02-07 3:05PM EST | 72.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO230210C00073000 | 2023-02-07 3:10PM EST | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TWLO230210C00074000 | 2023-02-07 1:44PM EST | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO230210C00075000 | 2023-02-07 12:53PM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO230210C00076000 | 2023-02-03 1:22PM EST | 76.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO230210C00077000 | 2023-02-06 1:59PM EST | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TWLO230210C00080000 | 2023-02-06 12:29PM EST | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO230210C00082000 | 2023-01-31 2:07PM EST | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TWLO230210C00083000 | 2023-02-06 2:06PM EST | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TWLO230210C00084000 | 2023-01-31 2:07PM EST | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TWLO230210C00085000 | 2023-02-06 11:16AM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TWLO230210C00086000 | 2023-02-06 1:02PM EST | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TWLO230210C00089000 | 2023-02-06 11:58AM EST | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230210P00035000 | 2023-02-06 9:49AM EST | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TWLO230210P00037000 | 2023-01-30 12:40PM EST | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TWLO230210P00038000 | 2023-01-23 1:09PM EST | 38.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO230210P00039000 | 2023-01-20 10:02AM EST | 39.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO230210P00040000 | 2023-02-03 2:54PM EST | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TWLO230210P00041000 | 2023-01-12 1:26PM EST | 41.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 50.00% |
| TWLO230210P00042000 | 2023-01-30 11:01AM EST | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| TWLO230210P00043000 | 2023-02-03 2:23PM EST | 43.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TWLO230210P00044000 | 2023-01-31 10:03AM EST | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TWLO230210P00044500 | 2023-01-30 10:28AM EST | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWLO230210P00045000 | 2023-02-06 11:52AM EST | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TWLO230210P00045500 | 2023-01-30 11:10AM EST | 45.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWLO230210P00046000 | 2023-02-03 9:30AM EST | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| TWLO230210P00046500 | 2023-02-02 1:01PM EST | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWLO230210P00047000 | 2023-02-01 3:06PM EST | 47.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO230210P00047500 | 2023-01-27 11:04AM EST | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TWLO230210P00048000 | 2023-02-03 2:23PM EST | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| TWLO230210P00048500 | 2023-02-01 10:49AM EST | 48.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TWLO230210P00049000 | 2023-02-01 11:27AM EST | 49.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO230210P00049500 | 2023-02-01 2:13PM EST | 49.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TWLO230210P00050000 | 2023-02-06 9:40AM EST | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO230210P00051000 | 2023-02-06 11:34AM EST | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TWLO230210P00052000 | 2023-02-06 10:01AM EST | 52.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| TWLO230210P00053000 | 2023-02-07 1:33PM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 50.00% |
| TWLO230210P00054000 | 2023-02-07 3:41PM EST | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO230210P00055000 | 2023-02-07 3:41PM EST | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| TWLO230210P00056000 | 2023-02-07 3:50PM EST | 56.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO230210P00057000 | 2023-02-07 3:50PM EST | 57.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TWLO230210P00058000 | 2023-02-07 3:14PM EST | 58.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 25.00% |
| TWLO230210P00059000 | 2023-02-07 3:46PM EST | 59.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| TWLO230210P00060000 | 2023-02-07 3:53PM EST | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| TWLO230210P00061000 | 2023-02-07 3:56PM EST | 61.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| TWLO230210P00062000 | 2023-02-07 3:53PM EST | 62.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 6.25% |
| TWLO230210P00063000 | 2023-02-07 3:53PM EST | 63.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TWLO230210P00064000 | 2023-02-07 3:00PM EST | 64.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TWLO230210P00065000 | 2023-02-07 3:50PM EST | 65.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230210P00066000 | 2023-02-07 3:50PM EST | 66.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230210P00067000 | 2023-02-03 12:45PM EST | 67.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230210P00068000 | 2023-02-02 10:57AM EST | 68.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO230210P00069000 | 2023-02-02 2:22PM EST | 69.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO230210P00070000 | 2023-02-06 11:02AM EST | 70.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230210P00071000 | 2023-02-01 3:05PM EST | 71.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
