Canada markets open in 6 hours 3 minutes

Twilio Inc. (TWLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.54+2.00 (+3.25%)
At close: 04:00PM EST
63.75 +0.21 (+0.33%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO230210C000350002023-01-04 10:33AM EST35.0016.9528.4029.700.00--2432.42%
TWLO230210C000370002023-01-03 10:13AM EST37.0013.3028.2029.900.00--1632.23%
TWLO230210C000380002023-01-19 11:49AM EST38.0013.650.000.000.00-200.00%
TWLO230210C000390002023-01-03 11:26AM EST39.0012.1025.1526.800.00--1483.59%
TWLO230210C000400002023-01-05 10:18AM EST40.0012.1022.2522.950.00--70.00%
TWLO230210C000410002023-01-04 12:03PM EST41.0012.6521.2022.100.00--40.00%
TWLO230210C000430002023-01-20 10:30AM EST43.0010.500.000.000.00-100.00%
TWLO230210C000440002023-01-31 1:30PM EST44.0015.600.000.000.00-200.00%
TWLO230210C000445002023-02-03 3:56PM EST44.5018.080.000.000.00-500.00%
TWLO230210C000450002023-01-13 3:46PM EST45.0010.050.000.000.00--00.00%
TWLO230210C000460002023-01-27 3:49PM EST46.0015.130.000.000.00-300.00%
TWLO230210C000470002023-01-27 10:51AM EST47.0012.980.000.000.00-2000.00%
TWLO230210C000480002023-01-31 2:15PM EST48.0011.920.000.000.00-200.00%
TWLO230210C000485002023-01-27 10:51AM EST48.5011.530.000.000.00-2000.00%
TWLO230210C000490002023-02-03 2:14PM EST49.0014.050.000.000.00-2000.00%
TWLO230210C000500002023-02-07 12:25PM EST50.0011.250.000.000.00-1900.00%
TWLO230210C000510002023-01-31 12:01PM EST51.009.030.000.000.00-100.00%
TWLO230210C000520002023-02-06 2:33PM EST52.009.430.000.000.00-1500.00%
TWLO230210C000530002023-02-07 11:45AM EST53.008.530.000.000.00-200.00%
TWLO230210C000540002023-02-03 11:21AM EST54.0010.330.000.000.00-100.00%
TWLO230210C000550002023-02-07 3:00PM EST55.007.700.000.000.00-900.00%
TWLO230210C000560002023-02-03 2:34PM EST56.006.750.000.000.00-100.00%
TWLO230210C000570002023-02-07 2:07PM EST57.004.500.000.000.00-300.00%
TWLO230210C000580002023-02-07 2:23PM EST58.004.050.000.000.00-500.00%
TWLO230210C000590002023-02-07 1:19PM EST59.002.830.000.000.00-1200.00%
TWLO230210C000600002023-02-07 3:51PM EST60.004.000.000.000.00-15500.00%
TWLO230210C000610002023-02-07 3:58PM EST61.003.150.000.000.00-32400.00%
TWLO230210C000620002023-02-07 3:52PM EST62.002.500.000.000.00-13600.00%
TWLO230210C000630002023-02-07 3:54PM EST63.001.950.000.000.00-18500.00%
TWLO230210C000640002023-02-07 3:58PM EST64.001.330.000.000.00-38203.13%
TWLO230210C000650002023-02-07 3:43PM EST65.000.820.000.000.00-27606.25%
TWLO230210C000660002023-02-07 3:59PM EST66.000.690.000.000.00-429012.50%
TWLO230210C000670002023-02-07 3:58PM EST67.000.480.000.000.00-61012.50%
TWLO230210C000680002023-02-07 3:58PM EST68.000.300.000.000.00-103025.00%
TWLO230210C000690002023-02-07 3:32PM EST69.000.180.000.000.00-75025.00%
TWLO230210C000700002023-02-07 3:57PM EST70.000.170.000.000.00-95025.00%
TWLO230210C000710002023-02-07 3:53PM EST71.000.130.000.000.00-16025.00%
TWLO230210C000720002023-02-07 3:05PM EST72.000.060.000.000.00-2025.00%
TWLO230210C000730002023-02-07 3:10PM EST73.000.030.000.000.00-10050.00%
TWLO230210C000740002023-02-07 1:44PM EST74.000.030.000.000.00-2050.00%
TWLO230210C000750002023-02-07 12:53PM EST75.000.050.000.000.00-1050.00%
TWLO230210C000760002023-02-03 1:22PM EST76.000.120.000.000.00-2050.00%
TWLO230210C000770002023-02-06 1:59PM EST77.000.050.000.000.00-4050.00%
TWLO230210C000800002023-02-06 12:29PM EST80.000.040.000.000.00-1050.00%
TWLO230210C000820002023-01-31 2:07PM EST82.000.060.000.000.00-5050.00%
TWLO230210C000830002023-02-06 2:06PM EST83.000.020.000.000.00-11050.00%
TWLO230210C000840002023-01-31 2:07PM EST84.000.040.000.000.00-5050.00%
TWLO230210C000850002023-02-06 11:16AM EST85.000.030.000.000.00-25050.00%
TWLO230210C000860002023-02-06 1:02PM EST86.000.020.000.000.00-23050.00%
TWLO230210C000890002023-02-06 11:58AM EST89.000.020.000.000.00-60050.00%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO230210P000350002023-02-06 9:49AM EST35.000.140.000.000.00-11050.00%
TWLO230210P000370002023-01-30 12:40PM EST37.000.040.000.000.00-4050.00%
TWLO230210P000380002023-01-23 1:09PM EST38.000.130.000.000.00-2050.00%
TWLO230210P000390002023-01-20 10:02AM EST39.000.130.000.000.00-1050.00%
TWLO230210P000400002023-02-03 2:54PM EST40.000.040.000.000.00-12050.00%
TWLO230210P000410002023-01-12 1:26PM EST41.000.630.000.000.00-237050.00%
TWLO230210P000420002023-01-30 11:01AM EST42.000.010.000.000.00-240050.00%
TWLO230210P000430002023-02-03 2:23PM EST43.000.130.000.000.00-6050.00%
TWLO230210P000440002023-01-31 10:03AM EST44.000.020.000.000.00-5050.00%
TWLO230210P000445002023-01-30 10:28AM EST44.500.060.000.000.00--050.00%
TWLO230210P000450002023-02-06 11:52AM EST45.000.040.000.000.00-6050.00%
TWLO230210P000455002023-01-30 11:10AM EST45.500.060.000.000.00--050.00%
TWLO230210P000460002023-02-03 9:30AM EST46.000.030.000.000.00-33050.00%
TWLO230210P000465002023-02-02 1:01PM EST46.500.020.000.000.00--050.00%
TWLO230210P000470002023-02-01 3:06PM EST47.000.090.000.000.00-2050.00%
TWLO230210P000475002023-01-27 11:04AM EST47.500.090.000.000.00-7050.00%
TWLO230210P000480002023-02-03 2:23PM EST48.000.150.000.000.00-39050.00%
TWLO230210P000485002023-02-01 10:49AM EST48.500.080.000.000.00-3050.00%
TWLO230210P000490002023-02-01 11:27AM EST49.000.110.000.000.00-1050.00%
TWLO230210P000495002023-02-01 2:13PM EST49.500.090.000.000.00-31050.00%
TWLO230210P000500002023-02-06 9:40AM EST50.000.070.000.000.00-1050.00%
TWLO230210P000510002023-02-06 11:34AM EST51.000.020.000.000.00-4050.00%
TWLO230210P000520002023-02-06 10:01AM EST52.000.150.000.000.00-41050.00%
TWLO230210P000530002023-02-07 1:33PM EST53.000.010.000.000.00-1,200050.00%
TWLO230210P000540002023-02-07 3:41PM EST54.000.060.000.000.00-1050.00%
TWLO230210P000550002023-02-07 3:41PM EST55.000.070.000.000.00-34050.00%
TWLO230210P000560002023-02-07 3:50PM EST56.000.070.000.000.00-2025.00%
TWLO230210P000570002023-02-07 3:50PM EST57.000.100.000.000.00-16025.00%
TWLO230210P000580002023-02-07 3:14PM EST58.000.200.000.000.00-633025.00%
TWLO230210P000590002023-02-07 3:46PM EST59.000.270.000.000.00-215025.00%
TWLO230210P000600002023-02-07 3:53PM EST60.000.350.000.000.00-214012.50%
TWLO230210P000610002023-02-07 3:56PM EST61.000.580.000.000.00-97012.50%
TWLO230210P000620002023-02-07 3:53PM EST62.000.840.000.000.00-43106.25%
TWLO230210P000630002023-02-07 3:53PM EST63.001.240.000.000.00-1403.13%
TWLO230210P000640002023-02-07 3:00PM EST64.002.310.000.000.00-1300.00%
TWLO230210P000650002023-02-07 3:50PM EST65.002.610.000.000.00-100.00%
TWLO230210P000660002023-02-07 3:50PM EST66.003.340.000.000.00-100.00%
TWLO230210P000670002023-02-03 12:45PM EST67.003.800.000.000.00-100.00%
TWLO230210P000680002023-02-02 10:57AM EST68.003.550.000.000.00--00.00%
TWLO230210P000690002023-02-02 2:22PM EST69.004.750.000.000.00--00.00%
TWLO230210P000700002023-02-06 11:02AM EST70.008.500.000.000.00-100.00%
TWLO230210P000710002023-02-01 3:05PM EST71.009.200.000.000.00--00.00%