TWLO - Twilio Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO210115C000350002019-09-05 3:33PM EDT35.0096.1475.0578.800.00-415776.95%
TWLO210115C000400002019-07-31 11:25AM EDT40.00103.9090.7094.400.00-221190.32%
TWLO210115C000450002019-09-13 9:44AM EDT45.0069.0066.1070.200.00-34069.71%
TWLO210115C000500002019-09-11 11:07AM EDT50.0064.2062.5565.750.00-110268.09%
TWLO210115C000550002019-09-11 9:41AM EDT55.0061.9858.4061.750.00-21365.63%
TWLO210115C000600002019-09-13 12:53PM EDT60.0055.3055.0058.000.00-112864.95%
TWLO210115C000650002019-09-11 3:56PM EDT65.0052.0051.3554.050.00-23362.92%
TWLO210115C000700002019-09-13 2:10PM EDT70.0048.3047.7550.550.00-128561.45%
TWLO210115C000750002019-09-12 3:37PM EDT75.0049.2044.9547.050.00-26260.85%
TWLO210115C000800002019-09-11 2:48PM EDT80.0043.0341.8043.850.00-311059.77%
TWLO210115C000850002019-09-11 1:04PM EDT85.0040.3538.6041.000.00-320358.75%
TWLO210115C000900002019-09-12 3:59PM EDT90.0039.0535.8538.100.00-218757.92%
TWLO210115C000950002019-09-13 10:59AM EDT95.0035.5032.7035.250.00-47756.39%
TWLO210115C001000002019-09-16 10:25AM EDT100.0031.9030.7532.60+0.87+2.80%455756.18%
TWLO210115C001050002019-09-13 1:58PM EDT105.0028.0028.2530.100.00-214455.24%
TWLO210115C001100002019-09-16 9:53AM EDT110.0027.5025.9528.15+0.95+3.58%925954.83%
TWLO210115C001150002019-09-13 2:03PM EDT115.0023.5024.0026.250.00-322354.58%
TWLO210115C001200002019-09-16 9:39AM EDT120.0022.1022.0524.10-0.40-1.78%423053.82%
TWLO210115C001250002019-09-13 2:21PM EDT125.0020.0020.3022.150.00-423453.24%
TWLO210115C001300002019-09-13 2:02PM EDT130.0019.1518.4020.350.00-1729552.44%
TWLO210115C001350002019-09-12 3:41PM EDT135.0020.5517.0018.750.00-518652.13%
TWLO210115C001400002019-09-13 2:26PM EDT140.0015.9015.3517.50+0.20+1.27%249951.72%
TWLO210115C001450002019-09-16 10:10AM EDT145.0015.5514.2515.65+0.60+4.01%96151.06%
TWLO210115C001500002019-09-13 2:20PM EDT150.0013.0712.9514.800.00-543251.03%
TWLO210115C001550002019-09-13 1:42PM EDT155.0012.0011.9513.800.00-18450.99%
TWLO210115C001600002019-09-11 11:20AM EDT160.0011.7510.8012.850.00-1220050.68%
TWLO210115C001650002019-09-13 1:18PM EDT165.0010.309.8011.050.00-15650.81%
TWLO210115C001700002019-09-13 2:41PM EDT170.009.208.9510.700.00-59551.73%
TWLO210115C001750002019-09-13 3:07PM EDT175.008.668.309.950.00-63751.68%
TWLO210115C001800002019-09-13 12:00PM EDT180.008.007.659.050.00-111051.15%
TWLO210115C001850002019-08-14 11:38AM EDT185.007.856.457.750.00-2049.52%
TWLO210115C001900002019-09-12 2:11PM EDT190.007.485.857.900.00-83351.24%
TWLO210115C001950002019-09-10 12:51PM EDT195.006.855.356.950.00-22250.18%
TWLO210115C002000002019-09-13 1:52PM EDT200.005.525.356.700.00-20059350.78%
TWLO210115C002100002019-09-13 12:43PM EDT210.004.703.755.350.00-22149.43%
TWLO210115C002200002019-09-13 2:20PM EDT220.003.823.104.700.00-27749.62%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO210115P000350002019-09-13 12:08PM EDT35.001.090.401.400.00-71583960.57%
TWLO210115P000400002019-09-11 3:23PM EDT40.001.400.871.870.00-14859.31%
TWLO210115P000450002019-09-09 2:36PM EDT45.001.821.462.430.00-35257.96%
TWLO210115P000500002019-09-13 2:38PM EDT50.002.702.332.800.00-210656.18%
TWLO210115P000550002019-09-13 3:12PM EDT55.003.642.973.800.00-3089154.97%
TWLO210115P000600002019-09-13 1:43PM EDT60.004.454.204.800.00-529654.53%
TWLO210115P000650002019-09-13 2:14PM EDT65.005.795.006.800.00-116554.47%
TWLO210115P000700002019-09-10 3:57PM EDT70.007.156.308.300.00-1711953.71%
TWLO210115P000750002019-09-12 3:45PM EDT75.007.807.859.850.00-36752.93%
TWLO210115P000800002019-09-13 3:03PM EDT80.0010.309.7511.050.00-1324051.71%
TWLO210115P000850002019-09-13 2:14PM EDT85.0012.1711.6012.900.00-138550.93%
TWLO210115P000900002019-09-13 1:37PM EDT90.0013.7013.5514.550.00-220050.87%
TWLO210115P000950002019-09-10 10:51AM EDT95.0015.3015.6517.200.00-111551.18%
TWLO210115P001000002019-09-13 2:35PM EDT100.0019.0018.0519.500.00-577450.31%
TWLO210115P001050002019-09-13 3:52PM EDT105.0021.1720.5522.250.00-162350.09%
TWLO210115P001100002019-09-13 1:13PM EDT110.0023.0023.2024.600.00-594648.74%
TWLO210115P001150002019-09-10 3:21PM EDT115.0026.9925.9527.600.00-18748.45%
TWLO210115P001200002019-09-12 12:17PM EDT120.0027.5028.9030.600.00-2015847.87%
TWLO210115P001250002019-09-10 3:58PM EDT125.0033.0232.1033.550.00-44946.94%
TWLO210115P001300002019-09-13 12:49PM EDT130.0035.2935.0536.700.00-28946.16%
TWLO210115P001350002019-09-05 11:38AM EDT135.0030.3038.3040.150.00-117545.72%
TWLO210115P001400002019-09-11 1:42PM EDT140.0042.1041.6543.700.00-18245.26%
TWLO210115P001450002019-08-14 3:26PM EDT145.0040.6545.4547.250.00-5044.56%
TWLO210115P001500002019-09-13 2:44PM EDT150.0050.3648.9051.250.00-28444.57%
TWLO210115P001550002019-08-21 3:02PM EDT155.0043.1552.9554.750.00-4443.32%
TWLO210115P001600002019-09-05 12:00PM EDT160.0046.0056.9558.650.00-15342.69%
TWLO210115P001650002019-06-28 3:55PM EDT165.0051.6542.1043.450.00-100.00%
TWLO210115P001700002019-09-11 11:24AM EDT170.0065.4164.6566.800.00-12341.61%
TWLO210115P001750002019-06-07 10:59AM EDT175.0062.8554.4055.500.00--30.00%
TWLO210115P001800002019-08-07 3:20PM EDT180.0065.6861.5563.750.00-100.00%
TWLO210115P001900002019-06-17 12:02AM EDT190.0066.3960.9062.300.00--00.00%
TWLO210115P002000002019-09-16 9:39AM EDT200.0091.8990.8094.00+10.81+13.33%3041.60%
TWLO210115P002100002019-07-22 12:08AM EDT210.0079.3586.4087.800.00--10.00%