TWLO - Twilio Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO190927C000900002019-09-13 2:40PM EDT90.0019.100.000.000.00-100.00%
TWLO190927C000950002019-09-12 3:15PM EDT95.0019.880.000.000.00-300.00%
TWLO190927C000990002019-09-16 12:10AM EDT99.0013.750.000.000.00--00.00%
TWLO190927C001000002019-09-19 11:13AM EDT100.0016.500.000.000.00-900.00%
TWLO190927C001020002019-09-16 12:24PM EDT102.008.900.000.000.00-2300.00%
TWLO190927C001030002019-09-18 9:33AM EDT103.0010.050.000.000.00-200.00%
TWLO190927C001040002019-09-17 9:56AM EDT104.008.500.000.000.00-2700.00%
TWLO190927C001050002019-09-19 10:53AM EDT105.0011.280.000.000.00-1500.00%
TWLO190927C001060002019-09-18 2:50PM EDT106.007.000.000.000.00-4700.00%
TWLO190927C001070002019-09-19 1:43PM EDT107.007.560.000.000.00-500.00%
TWLO190927C001080002019-09-19 1:03PM EDT108.007.000.000.000.00-4700.00%
TWLO190927C001090002019-09-19 2:23PM EDT109.006.850.000.000.00-7700.00%
TWLO190927C001100002019-09-19 3:08PM EDT110.006.250.000.000.00-13400.00%
TWLO190927C001110002019-09-19 3:57PM EDT111.005.400.000.000.00-15600.00%
TWLO190927C001120002019-09-19 3:36PM EDT112.004.750.000.000.00-27000.00%
TWLO190927C001130002019-09-19 3:43PM EDT113.004.100.000.000.00-28900.00%
TWLO190927C001140002019-09-19 3:51PM EDT114.003.450.000.000.00-20700.00%
TWLO190927C001150002019-09-19 3:58PM EDT115.002.960.000.000.00-1,37300.00%
TWLO190927C001160002019-09-19 3:58PM EDT116.002.430.000.000.00-36301.56%
TWLO190927C001170002019-09-19 3:57PM EDT117.002.000.000.000.00-43703.13%
TWLO190927C001180002019-09-19 3:57PM EDT118.001.660.000.000.00-43903.13%
TWLO190927C001190002019-09-19 3:01PM EDT119.001.400.000.000.00-39906.25%
TWLO190927C001200002019-09-19 3:59PM EDT120.001.090.000.000.00-1,26706.25%
TWLO190927C001210002019-09-19 3:40PM EDT121.000.920.000.000.00-7706.25%
TWLO190927C001220002019-09-19 2:53PM EDT122.000.790.000.000.00-166012.50%
TWLO190927C001230002019-09-19 2:04PM EDT123.000.560.000.000.00-92012.50%
TWLO190927C001240002019-09-19 3:16PM EDT124.000.500.000.000.00-23012.50%
TWLO190927C001250002019-09-19 2:12PM EDT125.000.410.000.000.00-50012.50%
TWLO190927C001260002019-09-19 12:28PM EDT126.000.360.000.000.00-3012.50%
TWLO190927C001270002019-09-19 11:26AM EDT127.000.360.000.000.00-6012.50%
TWLO190927C001280002019-09-19 2:04PM EDT128.000.250.000.000.00-12012.50%
TWLO190927C001290002019-09-18 1:25PM EDT129.000.160.000.000.00-2012.50%
TWLO190927C001300002019-09-19 3:13PM EDT130.000.210.000.000.00-246025.00%
TWLO190927C001310002019-09-19 9:44AM EDT131.000.150.000.000.00-59025.00%
TWLO190927C001320002019-09-19 10:54AM EDT132.000.200.000.000.00-1025.00%
TWLO190927C001330002019-09-12 11:28AM EDT133.000.410.000.000.00-1025.00%
TWLO190927C001340002019-09-19 10:29AM EDT134.000.190.000.000.00-2025.00%
TWLO190927C001350002019-09-17 11:58AM EDT135.000.110.000.000.00-12025.00%
TWLO190927C001360002019-09-09 2:14PM EDT136.000.270.000.000.00-1025.00%
TWLO190927C001370002019-09-19 12:08PM EDT137.000.090.000.000.00-125025.00%
TWLO190927C001380002019-09-13 1:23PM EDT138.000.150.000.000.00-10025.00%
TWLO190927C001390002019-09-10 10:13AM EDT139.000.180.000.000.00-7025.00%
TWLO190927C001400002019-09-11 1:07PM EDT140.000.160.000.000.00-2025.00%
TWLO190927C001410002019-09-13 9:49AM EDT141.000.150.000.000.00-7025.00%
TWLO190927C001420002019-09-16 9:51AM EDT142.000.100.000.000.00-10025.00%
TWLO190927C001430002019-09-19 11:06AM EDT143.000.040.000.000.00-1025.00%
TWLO190927C001450002019-09-16 2:57PM EDT145.000.060.000.000.00-1025.00%
TWLO190927C001500002019-09-18 11:35AM EDT150.000.060.000.000.00-10050.00%
TWLO190927C001550002019-09-19 11:20AM EDT155.000.090.000.000.00-5050.00%
TWLO190927C001600002019-09-06 3:17PM EDT160.000.090.000.000.00-1050.00%
TWLO190927C001650002019-09-03 9:51AM EDT165.000.260.000.000.00-5050.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO190927P000900002019-09-17 3:26PM EDT90.000.100.000.000.00-12050.00%
TWLO190927P000940002019-09-16 12:10AM EDT94.000.350.010.000.00--025.00%
TWLO190927P000950002019-09-16 3:51PM EDT95.000.610.130.000.00-10062.11%
TWLO190927P000960002019-09-17 11:42AM EDT96.000.23-0.000.00--025.00%
TWLO190927P000970002019-09-17 10:19AM EDT97.000.340.000.000.00-1025.00%
TWLO190927P000980002019-09-19 10:06AM EDT98.000.280.000.000.00--025.00%
TWLO190927P000990002019-09-18 11:15AM EDT99.000.310.000.000.00--025.00%
TWLO190927P001000002019-09-19 3:49PM EDT100.000.180.000.000.00-96025.00%
TWLO190927P001010002019-09-16 9:31AM EDT101.001.470.000.000.00--025.00%
TWLO190927P001020002019-09-18 12:55PM EDT102.000.500.000.000.00--025.00%
TWLO190927P001030002019-09-18 12:24PM EDT103.000.230.000.000.00-5012.50%
TWLO190927P001040002019-09-18 12:57PM EDT104.000.750.000.000.00-17012.50%
TWLO190927P001050002019-09-19 2:42PM EDT105.000.430.000.000.00-48012.50%
TWLO190927P001060002019-09-19 12:56PM EDT106.000.540.000.000.00-2012.50%
TWLO190927P001070002019-09-19 3:45PM EDT107.000.560.000.000.00-143012.50%
TWLO190927P001080002019-09-19 3:41PM EDT108.000.690.000.000.00-111012.50%
TWLO190927P001090002019-09-19 2:09PM EDT109.000.970.000.000.00-133012.50%
TWLO190927P001100002019-09-19 3:58PM EDT110.001.080.000.000.00-47106.25%
TWLO190927P001110002019-09-19 3:45PM EDT111.001.320.000.000.00-15606.25%
TWLO190927P001120002019-09-19 3:27PM EDT112.001.540.000.000.00-13606.25%
TWLO190927P001130002019-09-19 3:43PM EDT113.001.940.000.000.00-32203.13%
TWLO190927P001140002019-09-19 3:41PM EDT114.002.330.000.000.00-34601.56%
TWLO190927P001150002019-09-19 3:46PM EDT115.002.850.000.000.00-25000.20%
TWLO190927P001160002019-09-19 12:38PM EDT116.003.950.000.000.00-23100.00%
TWLO190927P001170002019-09-19 3:59PM EDT117.003.860.000.000.00-20600.00%
TWLO190927P001180002019-09-19 2:37PM EDT118.005.000.000.000.00-15400.00%
TWLO190927P001190002019-09-19 3:59PM EDT119.005.300.000.000.00-11700.00%
TWLO190927P001200002019-09-19 2:47PM EDT120.006.300.000.000.00-15300.00%
TWLO190927P001210002019-09-19 3:59PM EDT121.006.850.000.000.00-11500.00%
TWLO190927P001220002019-09-19 1:02PM EDT122.008.550.000.000.00-7800.00%
TWLO190927P001230002019-09-19 9:30AM EDT123.007.100.000.000.00-1400.00%
TWLO190927P001240002019-09-19 10:17AM EDT124.008.550.000.000.00-500.00%
TWLO190927P001250002019-09-19 10:08AM EDT125.0010.000.000.000.00-100.00%
TWLO190927P001260002019-09-10 10:50AM EDT126.0013.100.000.000.00-2400.00%
TWLO190927P001270002019-09-13 12:51PM EDT127.0016.300.000.000.00-100.00%
TWLO190927P001280002019-09-19 11:19AM EDT128.0012.410.000.000.00-1600.00%
TWLO190927P001290002019-09-13 1:03PM EDT129.0018.170.000.000.00-100.00%
TWLO190927P001300002019-09-19 11:50AM EDT130.0015.000.000.000.00-100.00%
TWLO190927P001310002019-09-13 2:29PM EDT131.0022.000.000.000.00-200.00%
TWLO190927P001320002019-09-13 12:51PM EDT132.0021.100.000.000.00-100.00%
TWLO190927P001330002019-09-18 9:44AM EDT133.0021.250.000.000.00-400.00%
TWLO190927P001340002019-09-19 9:43AM EDT134.0019.370.000.000.00-500.00%
TWLO190927P001350002019-09-06 3:19PM EDT135.0011.200.000.000.00-300.00%
TWLO190927P001360002019-09-09 9:37AM EDT136.0014.350.000.000.00-600.00%
TWLO190927P001370002019-09-06 12:13PM EDT137.0011.800.000.000.00-1000.00%
TWLO190927P001380002019-09-19 10:12AM EDT138.0022.250.000.000.00-100.00%
TWLO190927P001390002019-09-06 9:39AM EDT139.0010.950.000.000.00-100.00%
TWLO190927P001400002019-09-10 11:52AM EDT140.0027.100.000.000.00-1500.00%
TWLO190927P001410002019-09-10 10:13AM EDT141.0029.910.000.000.00-100.00%
TWLO190927P001420002019-09-18 10:13AM EDT142.0029.970.000.000.00-100.00%
TWLO190927P001430002019-09-05 11:21AM EDT143.0012.900.000.000.00--00.00%
TWLO190927P001440002019-09-05 11:04AM EDT144.0012.350.000.000.00--00.00%
TWLO190927P001450002019-09-19 10:45AM EDT145.0029.100.000.000.00-500.00%