TWLO - Twilio Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO200117C000130002019-09-09 12:44PM EDT13.0099.0399.30103.150.00-20179.88%
TWLO200117C000150002019-06-17 12:02AM EDT15.0095.25127.35128.200.00-1630.00%
TWLO200117C000180002019-06-07 10:59AM EDT18.00115.02119.90123.350.00-240.00%
TWLO200117C000200002019-07-29 9:30AM EDT20.00130.28110.35114.650.00-889739.45%
TWLO200117C000230002019-06-07 11:14AM EDT23.00112.88114.65115.900.00-4130.00%
TWLO200117C000250002019-06-04 2:06PM EDT25.00103.34112.30115.350.00-01371,025.00%
TWLO200117C000270002019-06-07 10:59AM EDT27.00109.88111.10115.550.00-434868.75%
TWLO200117C000280002019-06-07 11:14AM EDT28.00105.65110.10111.700.00-116659.86%
TWLO200117C000300002019-07-29 3:10PM EDT30.00111.6598.30102.900.00-1514397.88%
TWLO200117C000320002019-06-07 10:59AM EDT32.00105.30106.10109.350.00-1139556.05%
TWLO200117C000350002019-06-07 10:59AM EDT35.0098.40103.30106.450.00-1208497.12%
TWLO200117C000370002019-07-18 1:08PM EDT37.00106.9386.1090.500.00-157265.53%
TWLO200117C000400002019-09-04 2:11PM EDT40.0092.8773.2576.100.00-30105.52%
TWLO200117C000420002019-08-08 1:32PM EDT42.0088.2083.5086.900.00-20257.81%
TWLO200117C000450002019-09-09 10:43AM EDT45.0071.7568.3071.250.00-15097.22%
TWLO200117C000500002019-09-09 10:12AM EDT50.0066.0063.5566.300.00-1090.53%
TWLO200117C000550002019-09-12 12:14PM EDT55.0060.4058.7061.600.00-3085.33%
TWLO200117C000600002019-09-17 11:39AM EDT60.0053.0554.1556.350.00-2078.05%
TWLO200117C000650002019-09-04 3:23PM EDT65.0067.9149.2051.900.00-5073.73%
TWLO200117C000700002019-09-18 1:13PM EDT70.0043.3044.6047.250.00-1069.80%
TWLO200117C000750002019-09-11 2:42PM EDT75.0038.4340.3041.800.00-2063.14%
TWLO200117C000800002019-09-09 3:46PM EDT80.0035.7935.9038.200.00-18063.51%
TWLO200117C000850002019-08-26 3:04PM EDT85.0047.7031.6032.750.00-1056.53%
TWLO200117C000900002019-09-19 11:31AM EDT90.0030.0028.0528.85+3.02+11.19%33056.45%
TWLO200117C000950002019-09-19 11:59AM EDT95.0025.5024.3525.05+1.54+6.43%5054.81%
TWLO200117C001000002019-09-19 12:42PM EDT100.0021.4220.8021.45+1.38+6.89%42052.94%
TWLO200117C001050002019-09-19 12:34PM EDT105.0018.3817.7518.40+1.32+7.74%7052.27%
TWLO200117C001100002019-09-19 1:17PM EDT110.0015.5515.0015.55+0.85+5.78%46051.43%
TWLO200117C001150002019-09-19 12:28PM EDT115.0013.0012.6512.90+0.70+5.69%24050.65%
TWLO200117C001200002019-09-19 11:50AM EDT120.0011.0010.3510.65+1.40+14.58%52050.20%
TWLO200117C001250002019-09-18 3:30PM EDT125.008.078.408.850.00-8049.95%
TWLO200117C001300002019-09-19 11:33AM EDT130.007.706.857.20+1.15+17.56%58049.29%
TWLO200117C001350002019-09-19 12:28PM EDT135.005.805.506.00+0.54+10.27%37049.52%
TWLO200117C001400002019-09-19 11:06AM EDT140.005.204.454.65+0.95+22.35%1048.21%
TWLO200117C001450002019-09-19 10:34AM EDT145.004.153.553.75+0.95+29.69%3048.04%
TWLO200117C001500002019-09-19 12:36PM EDT150.002.892.773.05+0.09+3.21%30048.10%
TWLO200117C001550002019-09-13 3:19PM EDT155.002.602.252.48+0.70+36.84%2048.21%
TWLO200117C001600002019-09-19 10:31AM EDT160.002.211.771.95+0.41+22.78%4047.88%
TWLO200117C001650002019-09-18 3:29PM EDT165.001.291.381.580.00-1048.00%
TWLO200117C001700002019-09-19 9:33AM EDT170.001.391.121.31+0.39+39.00%1048.40%
TWLO200117C001750002019-09-17 11:40AM EDT175.000.980.941.080.00-1048.71%
TWLO200117C001800002019-09-19 11:31AM EDT180.000.870.760.90+0.12+16.00%6049.10%
TWLO200117C001850002019-09-19 11:28AM EDT185.000.760.630.74+0.11+16.92%2049.34%
TWLO200117C001900002019-09-16 3:29PM EDT190.000.450.430.680.00-50050.59%
TWLO200117C001950002019-09-12 3:39PM EDT195.000.460.180.790.00-10054.05%
TWLO200117C002000002019-09-16 12:24PM EDT200.000.300.110.490.00-3051.39%
TWLO200117C002100002019-09-12 3:28PM EDT210.000.680.060.640.00-280052.00%
TWLO200117C002200002019-09-16 10:58AM EDT220.000.050.000.000.00-7025.00%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO200117P000130002019-06-07 10:59AM EDT13.000.020.000.050.00-113976136.72%
TWLO200117P000150002019-06-07 11:14AM EDT15.000.040.000.030.00-231121.88%
TWLO200117P000180002019-06-07 11:14AM EDT18.000.040.000.030.00-850110.94%
TWLO200117P000200002019-08-22 2:48PM EDT20.000.020.002.150.00-20188.62%
TWLO200117P000230002019-06-07 11:14AM EDT23.000.030.000.030.00-154796.09%
TWLO200117P000250002019-06-05 2:19PM EDT25.000.030.000.420.00-200445123.24%
TWLO200117P000270002019-06-17 12:02AM EDT27.000.970.000.040.00-01289.06%
TWLO200117P000280002019-07-16 12:55PM EDT28.000.010.000.720.00-10124.22%
TWLO200117P000300002019-07-29 10:12AM EDT30.000.010.000.120.00-7568292.58%
TWLO200117P000320002019-07-16 12:55PM EDT32.000.020.000.040.00-75078.91%
TWLO200117P000350002019-08-26 10:25AM EDT35.000.020.002.190.00-420129.88%
TWLO200117P000370002019-09-10 12:49PM EDT37.000.100.002.200.00-10124.32%
TWLO200117P000400002019-08-12 11:09AM EDT40.000.080.002.190.00-100321116.26%
TWLO200117P000420002019-08-26 10:01AM EDT42.000.060.002.220.00-20111.62%
TWLO200117P000450002019-09-10 12:54PM EDT45.000.280.002.240.00-10104.88%
TWLO200117P000500002019-09-10 12:54PM EDT50.000.380.060.560.00-1073.63%
TWLO200117P000550002019-09-12 11:36AM EDT55.000.380.070.790.00-2069.73%
TWLO200117P000600002019-09-13 3:08PM EDT60.000.650.101.090.00-716066.26%
TWLO200117P000650002019-09-09 12:55PM EDT65.000.500.311.290.00-11062.84%
TWLO200117P000700002019-09-18 1:24PM EDT70.001.150.901.000.00-5058.06%
TWLO200117P000750002019-09-18 12:16PM EDT75.001.581.291.440.00-31056.18%
TWLO200117P000800002019-09-19 10:45AM EDT80.001.801.862.01-0.57-24.05%14054.57%
TWLO200117P000850002019-09-19 9:35AM EDT85.002.662.582.80-0.99-27.12%3053.14%
TWLO200117P000900002019-09-19 12:39PM EDT90.003.603.553.75-0.65-15.29%5051.76%
TWLO200117P000950002019-09-19 12:33PM EDT95.004.754.855.10-1.61-25.31%22051.11%
TWLO200117P001000002019-09-19 12:39PM EDT100.006.306.256.50-0.58-8.43%12050.07%
TWLO200117P001050002019-09-19 11:47AM EDT105.007.758.108.40-1.62-17.29%8049.42%
TWLO200117P001100002019-09-19 12:44PM EDT110.0010.2210.2010.55-1.13-9.96%90048.54%
TWLO200117P001150002019-09-19 1:02PM EDT115.0012.8612.7513.05-1.24-8.79%7047.83%
TWLO200117P001200002019-09-19 12:41PM EDT120.0015.4015.5515.80-1.50-8.88%2046.92%
TWLO200117P001250002019-09-19 11:29AM EDT125.0017.6018.6518.90-2.55-12.66%3046.23%
TWLO200117P001300002019-09-19 10:47AM EDT130.0020.9821.8522.25-2.62-11.10%2045.42%
TWLO200117P001350002019-09-19 11:50AM EDT135.0025.0525.5026.25-3.32-11.70%1046.29%
TWLO200117P001400002019-09-13 12:28PM EDT140.0031.9929.2530.050.00-4045.39%
TWLO200117P001450002019-09-10 10:16AM EDT145.0033.9533.4034.150.00-5044.93%
TWLO200117P001500002019-09-09 12:12PM EDT150.0040.0537.7038.750.00-17046.40%
TWLO200117P001550002019-09-06 10:18AM EDT155.0032.4342.1543.000.00-1045.12%
TWLO200117P001600002019-09-13 3:46PM EDT160.0051.4046.7547.300.00-2042.92%
TWLO200117P001650002019-08-05 12:28PM EDT165.0044.4840.4541.000.00-300.00%
TWLO200117P001700002019-08-14 3:25PM EDT170.0047.7560.2561.350.00-1070.56%
TWLO200117P001750002019-09-12 2:24PM EDT175.0061.0059.6562.050.00-1048.36%
TWLO200117P001800002019-09-12 12:14PM EDT180.0065.5964.4066.950.00-1049.61%
TWLO200117P001850002019-09-04 9:52AM EDT185.0053.1069.2571.900.00-2051.25%
TWLO200117P001900002019-09-04 9:50AM EDT190.0057.5074.2576.950.00-2053.93%
TWLO200117P001950002019-07-25 9:48AM EDT195.0051.5566.8069.000.00-10180.00%
TWLO200117P002000002019-08-08 11:28AM EDT200.0071.6072.3573.400.00-1000.00%
TWLO200117P002100002019-08-01 1:01PM EDT210.0070.0577.4582.000.00-3120.00%
TWLO200117P002200002019-07-31 9:35AM EDT220.0082.0587.1591.700.00-1000.00%