TWLO - Twilio Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO190531C001170002019-05-20 10:32AM EDT117.0023.0516.7017.550.00-1970.70%
TWLO190531C001440002019-05-24 3:43PM EDT144.000.300.230.38-0.21-41.18%349848.73%
TWLO190531C001460002019-05-24 1:29PM EDT146.000.250.130.18-0.10-28.57%76946.48%
PutsforMay 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO190531P001090002019-05-24 1:15PM EDT109.000.060.020.05+0.03+100.00%402975.00%
TWLO190531P001110002019-05-24 3:59PM EDT111.000.030.030.06-0.10-76.92%1971.48%
TWLO190531P001190002019-05-24 10:36AM EDT119.000.260.170.22-0.22-45.83%18161.72%
TWLO190531P001240002019-05-24 3:59PM EDT124.000.470.440.54-0.73-60.83%267755.62%
TWLO190531P001260002019-05-24 3:50PM EDT126.000.620.650.77-0.91-59.48%1311553.37%
TWLO190531P001280002019-05-24 3:49PM EDT128.000.900.971.09-0.96-51.61%705151.32%
TWLO190531P001290002019-05-24 3:58PM EDT129.001.201.181.31-1.32-52.38%7114650.49%
TWLO190531P001310002019-05-24 3:47PM EDT131.001.611.711.86-1.10-40.59%6411750.07%
TWLO190531P001330002019-05-24 3:58PM EDT133.002.402.432.64-1.41-37.01%9719849.27%
TWLO190531P001340002019-05-24 3:59PM EDT134.002.912.843.05-1.59-35.33%26310247.97%
TWLO190531P001350002019-05-24 3:50PM EDT135.003.153.353.55-1.60-33.68%27829747.27%
TWLO190531P001370002019-05-24 3:54PM EDT137.004.464.504.75-1.94-30.31%34814746.56%
TWLO190531P001400002019-05-24 3:51PM EDT140.006.556.706.95-1.45-18.12%6711146.14%
TWLO190531P001410002019-05-24 3:38PM EDT141.007.067.407.80-1.89-21.12%312746.88%
TWLO190531P001430002019-05-24 12:34PM EDT143.008.769.009.60-2.84-24.48%109049.12%
TWLO190531P001500002019-05-24 10:09AM EDT150.0014.3015.6016.50-3.50-19.66%35468.46%