TWLO - Twilio Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO191115C000600002019-09-18 12:42PM EDT60.0052.380.000.000.00-1900.00%
TWLO191115C000650002019-07-31 9:35AM EDT65.0072.8063.5067.800.00-13284.01%
TWLO191115C000700002019-09-12 11:53AM EDT70.0045.650.000.000.00-500.00%
TWLO191115C000750002019-09-18 12:42PM EDT75.0037.840.000.000.00-300.00%
TWLO191115C000800002019-09-10 9:51AM EDT80.0033.830.000.000.00-500.00%
TWLO191115C000850002019-09-10 3:06PM EDT85.0027.750.000.000.00-1100.00%
TWLO191115C000900002019-09-18 3:28PM EDT90.0024.750.000.000.00-600.00%
TWLO191115C000950002019-09-18 12:42PM EDT95.0020.490.000.000.00-500.00%
TWLO191115C001000002019-09-18 3:35PM EDT100.0017.600.000.000.00-3700.00%
TWLO191115C001050002019-09-17 12:44PM EDT105.0014.000.000.000.00-6300.00%
TWLO191115C001100002019-09-18 3:59PM EDT110.0011.100.000.000.00-3100.00%
TWLO191115C001150002019-09-18 3:41PM EDT115.009.000.000.000.00-3601.56%
TWLO191115C001200002019-09-18 3:59PM EDT120.006.600.000.000.00-2803.13%
TWLO191115C001250002019-09-18 3:02PM EDT125.004.800.000.000.00-606.25%
TWLO191115C001300002019-09-18 3:55PM EDT130.003.600.000.000.00-61806.25%
TWLO191115C001350002019-09-18 3:38PM EDT135.002.790.000.000.00-7012.50%
TWLO191115C001400002019-09-18 12:33PM EDT140.001.830.000.000.00-2012.50%
TWLO191115C001450002019-09-18 3:38PM EDT145.001.500.000.000.00-9012.50%
TWLO191115C001500002019-09-18 1:26PM EDT150.000.990.000.000.00-256012.50%
TWLO191115C001550002019-09-18 2:32PM EDT155.000.750.000.000.00-1012.50%
TWLO191115C001600002019-09-18 3:47PM EDT160.000.620.000.000.00-3025.00%
TWLO191115C001650002019-09-18 2:38PM EDT165.000.350.000.000.00-4025.00%
TWLO191115C001700002019-09-18 12:32PM EDT170.000.430.000.000.00-1025.00%
TWLO191115C001750002019-09-18 12:32PM EDT175.000.360.000.000.00-10025.00%
TWLO191115C001800002019-09-18 1:26PM EDT180.000.250.000.000.00-3025.00%
TWLO191115C001850002019-09-11 9:56AM EDT185.000.260.000.000.00-30025.00%
TWLO191115C001900002019-09-11 9:56AM EDT190.000.240.000.000.00-50025.00%
TWLO191115C001950002019-09-09 11:18AM EDT195.000.240.000.000.00-1025.00%
TWLO191115C002000002019-09-12 12:42PM EDT200.000.010.000.000.00-1025.00%
TWLO191115C002100002019-09-16 9:39AM EDT210.000.120.000.000.00-40025.00%
TWLO191115C002200002019-09-05 1:27PM EDT220.000.120.000.000.00-20025.00%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO191115P000600002019-09-18 12:42PM EDT60.000.220.000.000.00-2025.00%
TWLO191115P000650002019-09-16 11:34AM EDT65.000.280.000.000.00-10025.00%
TWLO191115P000700002019-08-20 3:03PM EDT70.000.270.000.000.00-1025.00%
TWLO191115P000750002019-09-18 12:42PM EDT75.000.630.000.000.00-1025.00%
TWLO191115P000800002019-09-17 1:43PM EDT80.001.020.000.000.00-21025.00%
TWLO191115P000850002019-09-18 3:57PM EDT85.001.350.000.000.00-19012.50%
TWLO191115P000900002019-09-18 12:42PM EDT90.002.150.000.000.00-2012.50%
TWLO191115P000950002019-09-18 12:46PM EDT95.003.200.000.000.00-47012.50%
TWLO191115P001000002019-09-18 3:42PM EDT100.004.260.000.000.00-2006.25%
TWLO191115P001050002019-09-18 3:55PM EDT105.005.980.000.000.00-503.13%
TWLO191115P001100002019-09-18 3:32PM EDT110.008.200.000.000.00-1701.56%
TWLO191115P001150002019-09-18 3:55PM EDT115.0010.650.000.000.00-1000.00%
TWLO191115P001200002019-09-18 12:13PM EDT120.0014.050.000.000.00-300.00%
TWLO191115P001250002019-09-18 10:34AM EDT125.0017.450.000.000.00-100.00%
TWLO191115P001300002019-09-18 1:33PM EDT130.0021.750.000.000.00-500.00%
TWLO191115P001350002019-09-17 11:14AM EDT135.0025.200.000.000.00-100.00%
TWLO191115P001400002019-09-13 11:42AM EDT140.0029.580.000.000.00-200.00%
TWLO191115P001450002019-09-13 11:42AM EDT145.0034.120.000.000.00-200.00%
TWLO191115P001500002019-09-11 2:37PM EDT150.0039.580.000.000.00-500.00%
TWLO191115P001550002019-09-09 12:06PM EDT155.0041.560.000.000.00-200.00%
TWLO191115P001600002019-09-17 10:53AM EDT160.0048.660.000.000.00-100.00%
TWLO191115P001650002019-09-09 12:03PM EDT165.0052.300.000.000.00-100.00%
TWLO191115P001700002019-09-09 12:03PM EDT170.0057.000.000.000.00-100.00%
TWLO191115P001750002019-06-24 3:33PM EDT175.0042.7034.2034.700.00-12240.00%
TWLO191115P001800002019-09-04 10:40AM EDT180.0047.750.000.000.00-1000.00%
TWLO191115P001850002019-06-07 11:14AM EDT185.0060.1549.9050.450.00-10100.00%
TWLO191115P001950002019-08-01 12:59PM EDT195.0054.4062.5066.900.00-440.00%
TWLO191115P002000002019-06-20 9:46AM EDT200.0056.0055.8057.200.00--10.00%
TWLO191115P002100002019-07-30 11:46AM EDT210.0068.7577.3581.750.00--00.00%
TWLO191115P002200002019-07-29 12:16PM EDT220.0079.0587.2591.850.00--00.00%