TWLO - Twilio Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO191018C000600002019-09-09 9:56AM EDT60.0058.8552.4556.300.00-413109.77%
TWLO191018C000650002019-05-29 2:01PM EDT65.0067.0070.2573.400.00-21475.71%
TWLO191018C000700002019-09-09 10:04AM EDT70.0048.5542.2046.500.00-1583.79%
TWLO191018C000750002019-09-09 3:32PM EDT75.0035.6037.1041.550.00-1370.90%
TWLO191018C000800002019-09-19 12:20PM EDT80.0035.2033.3535.350.00-21863.28%
TWLO191018C000850002019-09-13 12:43PM EDT85.0026.9028.2030.350.00-22684.47%
TWLO191018C000900002019-09-11 12:20PM EDT90.0024.2023.0525.450.00-83473.58%
TWLO191018C000950002019-09-20 3:56PM EDT95.0020.2219.5020.75-1.78-8.09%62955.59%
TWLO191018C001000002019-09-20 11:37AM EDT100.0015.0015.2016.10-0.15-0.99%220851.34%
TWLO191018C001050002019-09-19 12:27PM EDT105.0012.0011.4012.100.00-6613450.07%
TWLO191018C001100002019-09-20 3:35PM EDT110.008.237.908.50-0.57-6.48%6644549.78%
TWLO191018C001150002019-09-20 3:58PM EDT115.005.305.105.50-0.53-9.09%7682,44546.47%
TWLO191018C001200002019-09-20 3:58PM EDT120.003.353.103.45-0.29-7.97%3222,63445.59%
TWLO191018C001250002019-09-20 3:53PM EDT125.001.871.932.04-0.35-15.77%3161,23544.97%
TWLO191018C001300002019-09-20 3:47PM EDT130.001.001.031.12-0.30-23.08%4807,22044.29%
TWLO191018C001350002019-09-20 3:44PM EDT135.000.590.570.69-0.16-21.33%611,74645.80%
TWLO191018C001400002019-09-20 3:15PM EDT140.000.350.330.44-0.13-27.08%841,27747.56%
TWLO191018C001450002019-09-20 3:47PM EDT145.000.230.220.25-0.08-25.81%332,33348.10%
TWLO191018C001500002019-09-20 12:36PM EDT150.000.130.130.19-0.06-31.58%851,80951.07%
TWLO191018C001550002019-09-19 1:39PM EDT155.000.100.050.400.00-1121,66457.52%
TWLO191018C001600002019-09-18 3:48PM EDT160.000.130.000.000.00-31,31825.00%
TWLO191018C001650002019-09-12 10:38AM EDT165.000.010.000.750.00-236272.95%
TWLO191018C001700002019-09-19 2:30PM EDT170.000.070.000.370.00-2898069.24%
TWLO191018C001750002019-09-09 2:37PM EDT175.000.080.000.000.00-7521525.00%
TWLO191018C001800002019-09-19 10:04AM EDT180.000.080.000.000.00-525325.00%
TWLO191018C001850002019-08-21 10:33AM EDT185.000.230.000.350.00-118680.47%
TWLO191018C001900002019-08-27 9:43AM EDT190.000.130.000.750.00-112994.43%
TWLO191018C001950002019-09-03 3:57PM EDT195.000.080.000.000.00-514450.00%
TWLO191018C002000002019-09-20 9:32AM EDT200.000.400.000.11+0.39+3,900.00%436578.91%
TWLO191018C002100002019-09-20 9:32AM EDT210.000.370.000.03+0.29+362.50%34075.00%
TWLO191018C002200002019-08-14 10:42AM EDT220.000.060.000.000.00-39050.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO191018P000600002019-09-10 10:23AM EDT60.000.080.000.200.00-4210103.52%
TWLO191018P000650002019-09-12 3:54PM EDT65.000.030.040.090.00-760786.72%
TWLO191018P000700002019-09-13 2:50PM EDT70.000.050.000.130.00-3055076.17%
TWLO191018P000750002019-09-16 10:37AM EDT75.000.190.000.200.00-2056070.51%
TWLO191018P000800002019-09-20 10:30AM EDT80.000.070.000.30-0.14-66.67%626764.65%
TWLO191018P000850002019-09-20 2:32PM EDT85.000.280.180.27+0.08+40.00%12550758.98%
TWLO191018P000900002019-09-20 12:48PM EDT90.000.430.350.44+0.07+19.44%3461,42055.18%
TWLO191018P000950002019-09-20 2:14PM EDT95.000.830.620.74+0.21+33.87%8636451.37%
TWLO191018P001000002019-09-20 3:49PM EDT100.001.281.181.32+0.18+16.36%1971,26049.90%
TWLO191018P001050002019-09-20 3:40PM EDT105.002.112.112.30+0.12+6.03%55290947.77%
TWLO191018P001100002019-09-20 3:34PM EDT110.003.703.553.95+0.27+7.87%3032,75047.01%
TWLO191018P001150002019-09-20 3:51PM EDT115.006.005.755.95+0.55+10.09%6123,32943.87%
TWLO191018P001200002019-09-20 3:29PM EDT120.008.698.609.15+0.29+3.45%2001,16544.92%
TWLO191018P001250002019-09-20 3:35PM EDT125.0012.2011.9512.65+0.33+2.78%787543.29%
TWLO191018P001300002019-09-20 2:49PM EDT130.0017.1116.1516.90+1.23+7.75%43,93244.31%
TWLO191018P001350002019-09-19 2:02PM EDT135.0021.2020.6021.800.00-745551.07%
TWLO191018P001400002019-09-18 1:29PM EDT140.0028.9525.2526.700.00-131556.89%
TWLO191018P001450002019-09-19 12:32PM EDT145.0030.6528.8531.650.00-1048262.79%
TWLO191018P001500002019-09-19 12:32PM EDT150.0035.6034.0036.400.00-1044863.97%
TWLO191018P001550002019-09-09 9:51AM EDT155.0035.7639.2042.100.00-12083.25%
TWLO191018P001600002019-09-04 9:46AM EDT160.0027.5543.6047.950.00-11102.17%
TWLO191018P001650002019-07-31 12:15PM EDT165.0037.3234.1535.400.00-1230.00%
TWLO191018P001700002019-08-09 1:16PM EDT170.0036.8556.0560.100.00-10115.89%
TWLO191018P001750002019-07-18 10:35AM EDT175.0034.0548.4550.800.00-11240.00%
TWLO191018P001800002019-08-09 1:16PM EDT180.0046.2365.9070.000.00-10125.00%
TWLO191018P001850002019-07-31 1:17PM EDT185.0046.4052.4056.700.00-1000.00%
TWLO191018P001900002019-07-31 2:52PM EDT190.0054.0057.2561.700.00-2800.00%
TWLO191018P001950002019-07-30 12:51PM EDT195.0054.8562.6066.850.00-1700.00%
TWLO191018P002000002019-08-05 9:39AM EDT200.0075.0071.5074.150.00-600.00%
TWLO191018P002100002019-06-11 10:33AM EDT210.0070.0065.8569.350.00-110.00%