TWLO - Twilio Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO190823C001090002019-08-19 12:07AM EDT109.0014.500.000.000.00--00.00%
TWLO190823C001100002019-08-06 11:03AM EDT110.0016.200.000.000.00--00.00%
TWLO190823C001110002019-08-19 12:07AM EDT111.0013.750.000.000.00--00.00%
TWLO190823C001120002019-08-19 12:07AM EDT112.0012.900.000.000.00--00.00%
TWLO190823C001130002019-08-15 3:15PM EDT113.0012.450.000.000.00-1200.00%
TWLO190823C001140002019-08-15 1:50PM EDT114.0010.250.000.000.00-1500.00%
TWLO190823C001150002019-08-16 11:45AM EDT115.0011.350.000.000.00-500.00%
TWLO190823C001160002019-08-16 10:39AM EDT116.009.600.000.000.00-1100.00%
TWLO190823C001170002019-08-19 11:19AM EDT117.009.550.000.000.00-700.00%
TWLO190823C001180002019-08-19 11:20AM EDT118.008.900.000.000.00-5000.00%
TWLO190823C001190002019-08-19 9:46AM EDT119.008.800.000.000.00-400.00%
TWLO190823C001200002019-08-19 11:16AM EDT120.007.150.000.000.00-2300.00%
TWLO190823C001210002019-08-19 10:44AM EDT121.006.150.000.000.00-1100.00%
TWLO190823C001220002019-08-19 1:33PM EDT122.005.050.000.000.00-5500.00%
TWLO190823C001230002019-08-19 3:56PM EDT123.003.900.000.000.00-17000.00%
TWLO190823C001240002019-08-19 2:04PM EDT124.003.420.000.000.00-6500.00%
TWLO190823C001250002019-08-19 3:48PM EDT125.002.620.000.000.00-23700.00%
TWLO190823C001260002019-08-19 3:59PM EDT126.002.120.000.000.00-21900.78%
TWLO190823C001270002019-08-19 3:59PM EDT127.001.630.000.000.00-30403.13%
TWLO190823C001280002019-08-19 3:59PM EDT128.001.240.000.000.00-44106.25%
TWLO190823C001290002019-08-19 3:18PM EDT129.000.900.000.000.00-12206.25%
TWLO190823C001300002019-08-19 3:59PM EDT130.000.700.000.000.00-58206.25%
TWLO190823C001310002019-08-19 3:53PM EDT131.000.490.000.000.00-459012.50%
TWLO190823C001320002019-08-19 3:58PM EDT132.000.380.000.000.00-400012.50%
TWLO190823C001330002019-08-19 3:38PM EDT133.000.290.000.000.00-121012.50%
TWLO190823C001340002019-08-19 3:57PM EDT134.000.210.000.000.00-2,270012.50%
TWLO190823C001350002019-08-19 3:39PM EDT135.000.150.000.000.00-317012.50%
TWLO190823C001360002019-08-19 2:16PM EDT136.000.140.000.000.00-8012.50%
TWLO190823C001370002019-08-19 2:30PM EDT137.000.100.000.000.00-91025.00%
TWLO190823C001380002019-08-19 3:52PM EDT138.000.090.000.000.00-28025.00%
TWLO190823C001390002019-08-19 1:41PM EDT139.000.060.000.000.00-10025.00%
TWLO190823C001400002019-08-19 2:32PM EDT140.000.050.000.000.00-59025.00%
TWLO190823C001410002019-08-19 1:41PM EDT141.000.060.000.000.00-3025.00%
TWLO190823C001420002019-08-19 11:53AM EDT142.000.060.000.000.00-1025.00%
TWLO190823C001430002019-08-19 2:32PM EDT143.000.030.000.000.00-14025.00%
TWLO190823C001440002019-08-16 9:53AM EDT144.000.090.000.000.00-100025.00%
TWLO190823C001450002019-08-19 2:19PM EDT145.000.030.050.000.00-2057.81%
TWLO190823C001460002019-08-14 2:32PM EDT146.000.160.000.000.00-1025.00%
TWLO190823C001470002019-08-19 10:37AM EDT147.000.030.000.000.00-5025.00%
TWLO190823C001480002019-08-14 10:22AM EDT148.000.120.000.000.00-1025.00%
TWLO190823C001490002019-08-12 1:23PM EDT149.000.400.000.000.00-9025.00%
TWLO190823C001500002019-08-19 9:30AM EDT150.000.100.000.000.00-1050.00%
TWLO190823C001525002019-08-19 10:29AM EDT152.500.020.000.000.00-1050.00%
TWLO190823C001550002019-08-15 2:38PM EDT155.000.030.000.000.00-1050.00%
TWLO190823C001575002019-08-06 3:43PM EDT157.500.120.000.000.00-2050.00%
TWLO190823C001600002019-08-14 2:21PM EDT160.000.050.000.000.00-100050.00%
TWLO190823C001625002019-08-08 2:49PM EDT162.500.090.000.000.00-26050.00%
TWLO190823C001650002019-08-08 3:35PM EDT165.000.070.000.000.00-33050.00%
TWLO190823C001675002019-08-09 12:23PM EDT167.500.050.000.000.00-1050.00%
TWLO190823C001700002019-08-15 3:12PM EDT170.000.020.000.000.00-1050.00%
TWLO190823C001750002019-08-15 3:12PM EDT175.000.020.000.000.00-1050.00%
TWLO190823C001800002019-08-05 9:38AM EDT180.000.010.000.000.00-6050.00%
TWLO190823C001850002019-07-31 10:48AM EDT185.000.500.000.000.00--050.00%
TWLO190823C001900002019-07-31 10:52AM EDT190.000.390.000.000.00--050.00%
TWLO190823C002000002019-07-29 2:41PM EDT200.000.200.000.000.00--050.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO190823P001000002019-08-16 2:23PM EDT100.000.020.080.000.00-10094.53%
TWLO190823P001030002019-08-19 12:50PM EDT103.000.02-0.000.00-1050.00%
TWLO190823P001040002019-08-19 12:08AM EDT104.000.070.000.000.00--050.00%
TWLO190823P001050002019-08-15 3:50PM EDT105.000.310.000.000.00-4050.00%
TWLO190823P001060002019-08-19 9:30AM EDT106.000.100.000.000.00-4050.00%
TWLO190823P001070002019-08-19 9:30AM EDT107.000.140.000.000.00-2025.00%
TWLO190823P001080002019-08-19 12:08AM EDT108.000.130.000.000.00--025.00%
TWLO190823P001090002019-08-19 12:08AM EDT109.000.180.000.000.00--025.00%
TWLO190823P001100002019-08-19 2:38PM EDT110.000.040.000.000.00-33025.00%
TWLO190823P001110002019-08-19 10:35AM EDT111.000.110.000.000.00-11025.00%
TWLO190823P001120002019-08-19 12:54PM EDT112.000.080.000.000.00-20025.00%
TWLO190823P001130002019-08-19 11:19AM EDT113.000.150.000.000.00-29025.00%
TWLO190823P001140002019-08-19 12:10PM EDT114.000.160.000.000.00-45025.00%
TWLO190823P001150002019-08-19 3:12PM EDT115.000.150.000.000.00-67025.00%
TWLO190823P001160002019-08-19 1:56PM EDT116.000.220.000.000.00-24012.50%
TWLO190823P001170002019-08-19 2:10PM EDT117.000.290.000.000.00-31012.50%
TWLO190823P001180002019-08-19 3:58PM EDT118.000.380.000.000.00-173012.50%
TWLO190823P001190002019-08-19 2:00PM EDT119.000.460.000.000.00-49012.50%
TWLO190823P001200002019-08-19 3:53PM EDT120.000.630.000.000.00-138012.50%
TWLO190823P001210002019-08-19 3:16PM EDT121.000.830.000.000.00-22906.25%
TWLO190823P001220002019-08-19 3:58PM EDT122.001.040.000.000.00-4206.25%
TWLO190823P001230002019-08-19 1:33PM EDT123.001.150.000.000.00-18706.25%
TWLO190823P001240002019-08-19 3:46PM EDT124.001.590.000.000.00-20603.13%
TWLO190823P001250002019-08-19 3:34PM EDT125.001.950.000.000.00-45801.56%
TWLO190823P001260002019-08-19 3:42PM EDT126.002.400.000.000.00-18900.00%
TWLO190823P001270002019-08-19 3:22PM EDT127.003.050.000.000.00-6500.00%
TWLO190823P001280002019-08-19 2:43PM EDT128.003.390.000.000.00-2200.00%
TWLO190823P001290002019-08-19 3:42PM EDT129.004.250.000.000.00-1300.00%
TWLO190823P001300002019-08-19 3:39PM EDT130.004.950.000.000.00-4400.00%
TWLO190823P001310002019-08-19 10:44AM EDT131.005.850.000.000.00-4500.00%
TWLO190823P001320002019-08-19 3:42PM EDT132.006.700.000.000.00-800.00%
TWLO190823P001330002019-08-19 9:47AM EDT133.006.600.000.000.00-1900.00%
TWLO190823P001340002019-08-19 10:21AM EDT134.008.350.000.000.00-900.00%
TWLO190823P001350002019-08-19 3:28PM EDT135.009.500.000.000.00-300.00%
TWLO190823P001360002019-08-16 1:09PM EDT136.0010.930.000.000.00-2000.00%
TWLO190823P001370002019-08-19 10:30AM EDT137.0011.450.000.000.00-600.00%
TWLO190823P001380002019-08-16 10:14AM EDT138.0013.270.000.000.00-200.00%
TWLO190823P001390002019-08-09 11:50AM EDT139.0010.250.000.000.00-1700.00%
TWLO190823P001400002019-08-19 11:10AM EDT140.0013.850.000.000.00-200.00%
TWLO190823P001410002019-08-13 10:05AM EDT141.009.500.000.000.00-100.00%
TWLO190823P001420002019-08-19 10:22AM EDT142.0016.350.000.000.00-400.00%
TWLO190823P001430002019-08-13 1:47PM EDT143.0011.000.000.000.00-700.00%
TWLO190823P001440002019-08-15 12:56PM EDT144.0020.800.000.000.00-500.00%
TWLO190823P001450002019-08-09 10:43AM EDT145.0013.660.000.000.00-100.00%
TWLO190823P001460002019-08-09 9:44AM EDT146.0014.600.000.000.00-500.00%
TWLO190823P001470002019-08-09 10:47AM EDT147.0016.250.000.000.00-400.00%
TWLO190823P001480002019-08-09 10:55AM EDT148.0016.350.000.000.00-1500.00%
TWLO190823P001490002019-08-09 10:55AM EDT149.0017.300.000.000.00-1800.00%
TWLO190823P001500002019-08-09 10:24AM EDT150.0016.950.000.000.00-800.00%
TWLO190823P001525002019-08-14 3:52PM EDT152.5027.550.000.000.00-100.00%
TWLO190823P001550002019-08-08 10:36AM EDT155.0027.220.000.000.00-300.00%
TWLO190823P001575002019-08-01 1:47PM EDT157.5020.450.000.000.00--00.00%
TWLO190823P001600002019-08-12 9:43AM EDT160.0028.800.000.000.00-200.00%
TWLO190823P001625002019-08-01 10:43AM EDT162.5021.850.000.000.00--00.00%
TWLO190823P001650002019-07-29 10:07AM EDT165.0024.950.000.000.00--00.00%
TWLO190823P001675002019-07-29 10:06AM EDT167.5026.550.000.000.00-3000.00%
TWLO190823P001700002019-07-29 9:58AM EDT170.0028.000.000.000.00-1800.00%
TWLO190823P001750002019-07-29 10:06AM EDT175.0032.950.000.000.00--00.00%