TWLO - Twilio Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO200221C000600002019-09-16 12:11AM EDT60.0050.8053.7556.850.00--167.07%
TWLO200221C000650002019-08-09 2:01PM EDT65.0071.0047.2049.950.00-2254.91%
TWLO200221C000750002019-08-05 9:36AM EDT75.0055.3553.1054.900.00-10130.21%
TWLO200221C000850002019-08-19 12:08AM EDT85.0050.3732.1033.150.00--251.77%
TWLO200221C000900002019-09-11 12:16PM EDT90.0029.4829.8530.850.00-73558.56%
TWLO200221C000950002019-09-13 1:34PM EDT95.0024.5026.0526.950.00-1855.85%
TWLO200221C001000002019-09-20 11:57AM EDT100.0022.2022.9023.70-1.80-7.50%512655.08%
TWLO200221C001050002019-09-20 1:32PM EDT105.0018.7019.6520.70-1.99-9.62%12253.70%
TWLO200221C001100002019-09-20 10:30AM EDT110.0018.8016.9517.95+1.40+8.05%24852.91%
TWLO200221C001150002019-09-20 3:10PM EDT115.0015.0514.8515.45-0.35-2.27%107452.73%
TWLO200221C001200002019-09-20 1:31PM EDT120.0012.1512.5513.20-1.90-13.52%149451.80%
TWLO200221C001250002019-09-20 12:36PM EDT125.0010.0010.8011.30-1.05-9.50%139651.61%
TWLO200221C001300002019-09-20 2:40PM EDT130.008.958.859.50-0.95-9.60%1622650.48%
TWLO200221C001350002019-09-20 3:10PM EDT135.007.707.558.05-0.45-5.52%520650.36%
TWLO200221C001400002019-09-20 12:36PM EDT140.005.906.306.60-0.70-10.61%440350.21%
TWLO200221C001450002019-09-20 10:40AM EDT145.005.705.255.65+1.20+26.67%232850.42%
TWLO200221C001500002019-09-19 11:37AM EDT150.005.004.404.750.00-225150.24%
TWLO200221C001550002019-09-10 1:25PM EDT155.003.253.653.85-0.40-10.96%221249.48%
TWLO200221C001600002019-09-20 3:35PM EDT160.003.203.003.25-0.17-5.04%166249.54%
TWLO200221C001650002019-09-13 10:51AM EDT165.002.502.302.770.00-13749.76%
TWLO200221C001700002019-09-09 9:32AM EDT170.003.992.082.250.00-112649.29%
TWLO200221C001750002019-08-02 2:41PM EDT175.005.083.653.850.00-5060.07%
TWLO200221C001800002019-09-19 2:47PM EDT180.001.651.431.620.00-1449.65%
TWLO200221C001850002019-08-19 12:08AM EDT185.003.200.981.300.00--149.17%
TWLO200221C001900002019-09-16 9:55AM EDT190.000.951.051.190.00-41150.16%
TWLO200221C001950002019-07-29 3:59PM EDT195.006.852.152.790.00--161.74%
TWLO200221C002000002019-09-18 3:55PM EDT200.000.760.740.860.00-16650.44%
TWLO200221C002100002019-09-03 11:46AM EDT210.001.600.000.000.00-4625.00%
TWLO200221C002200002019-09-20 10:42AM EDT220.000.430.100.00-0.07-14.00%62225.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO200221P000650002019-09-16 3:01PM EDT65.001.461.051.170.00-2060.38%
TWLO200221P000700002019-09-18 3:55PM EDT70.001.791.511.670.00-2058.94%
TWLO200221P000750002019-09-16 12:30PM EDT75.003.002.092.260.00-14057.28%
TWLO200221P000800002019-09-20 3:06PM EDT80.003.022.843.05+0.08+2.72%4055.93%
TWLO200221P000850002019-09-12 12:18PM EDT85.004.353.754.000.00-23054.50%
TWLO200221P000900002019-09-18 3:00PM EDT90.005.204.905.200.00-1053.37%
TWLO200221P000950002019-09-19 12:31PM EDT95.006.606.356.650.00-4052.48%
TWLO200221P001000002019-09-20 12:01PM EDT100.008.418.008.40+0.65+8.38%11051.62%
TWLO200221P001050002019-09-20 12:35PM EDT105.0010.709.9510.35+0.45+4.39%101050.73%
TWLO200221P001100002019-09-20 1:13PM EDT110.0013.2512.1012.55+0.95+7.72%2050.53%
TWLO200221P001150002019-09-17 11:22AM EDT115.0016.1714.5515.000.00-1049.56%
TWLO200221P001200002019-09-19 3:04PM EDT120.0017.3017.3517.900.00-5049.26%
TWLO200221P001250002019-09-19 1:55PM EDT125.0020.8220.3520.850.00-1048.28%
TWLO200221P001300002019-09-12 3:57PM EDT130.0025.0023.6024.200.00-1047.86%
TWLO200221P001350002019-09-03 2:50PM EDT135.0019.9727.0528.050.00-15048.46%
TWLO200221P001400002019-09-03 12:03PM EDT140.0021.9530.7531.500.00-300046.88%
TWLO200221P001450002019-09-12 2:31PM EDT145.0035.3234.7535.750.00-2047.69%
TWLO200221P001500002019-08-05 12:14AM EDT150.0027.6030.1030.850.00--00.00%
TWLO200221P001550002019-09-10 10:56AM EDT155.0045.2542.9043.900.00-6046.01%
TWLO200221P001600002019-07-31 2:52PM EDT160.0037.8735.7537.200.00-140.00%
TWLO200221P001700002019-09-16 12:11AM EDT170.0056.9155.6557.550.00--046.27%
TWLO200221P001950002019-08-26 12:05AM EDT195.0064.8078.9082.800.00--058.75%
TWLO200221P002000002019-08-26 12:05AM EDT200.0069.5583.6087.750.00--060.32%