TWLO - Twilio Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO200131C000800002019-12-30 12:14PM EST80.0018.2040.4044.500.00-176254.59%
TWLO200131C000890002019-12-27 12:49PM EST89.0012.5031.5035.500.00-1818203.71%
TWLO200131C000900002020-01-14 3:43PM EST90.0029.9130.5034.350.00-511194.43%
TWLO200131C000910002020-01-02 1:59PM EST91.0011.9529.5033.350.00--14188.77%
TWLO200131C000925002020-01-02 10:08AM EST92.5011.5027.7532.000.00-10178.13%
TWLO200131C000930002019-12-24 9:57AM EST93.008.4327.3531.600.00--1179.98%
TWLO200131C000940002020-01-02 1:13PM EST94.009.4226.3530.600.00--3174.41%
TWLO200131C000945002020-01-06 12:14AM EST94.506.1026.0029.900.00--18170.61%
TWLO200131C000950002020-01-14 11:39AM EST95.0024.8425.5029.650.00-13173.19%
TWLO200131C000955002020-01-07 2:28PM EST95.5013.3024.9029.150.00--5168.36%
TWLO200131C000960002020-01-03 12:05PM EST96.009.1524.6028.400.00-110164.55%
TWLO200131C000970002020-01-06 10:01AM EST97.009.5523.6527.600.00-224164.06%
TWLO200131C000975002020-01-13 3:39PM EST97.5022.5022.8527.100.00-51155.32%
TWLO200131C000980002020-01-21 3:07PM EST98.0021.4522.6026.450.00-146154.59%
TWLO200131C000985002020-01-10 1:48PM EST98.5023.0022.0525.850.00-116148.93%
TWLO200131C000990002020-01-23 12:27PM EST99.0023.0021.7025.45+1.00+4.55%248151.07%
TWLO200131C000995002020-01-21 9:37AM EST99.5020.0021.0524.850.00-543143.55%
TWLO200131C001000002020-01-21 12:06PM EST100.0020.0520.5024.750.00-392147.46%
TWLO200131C001010002020-01-23 1:54PM EST101.0020.2520.9022.250.00-183140.19%
TWLO200131C001020002020-01-10 2:59PM EST102.0013.9519.0522.250.00-2341137.40%
TWLO200131C001030002020-01-23 1:56PM EST103.0018.0018.2021.250.00-133134.42%
TWLO200131C001040002020-01-17 10:17AM EST104.0016.1017.2519.400.00-365115.14%
TWLO200131C001050002020-01-23 3:50PM EST105.0016.3317.3517.750.00-14230117.68%
TWLO200131C001060002020-01-21 9:46AM EST106.0013.1515.8517.600.00-3202117.82%
TWLO200131C001070002020-01-14 11:00AM EST107.0012.8515.1516.050.00-796108.50%
TWLO200131C001080002020-01-23 12:15PM EST108.0012.8014.2015.200.00-487106.01%
TWLO200131C001090002020-01-17 3:34PM EST109.0010.7013.2014.300.00-1554101.86%
TWLO200131C001100002020-01-22 11:50AM EST110.009.8012.2013.200.00-1046194.87%
TWLO200131C001110002020-01-23 9:57AM EST111.008.8311.2012.200.00-76389.31%
TWLO200131C001120002020-01-23 11:17AM EST112.009.1910.3011.100.00-2017583.64%
TWLO200131C001130002020-01-23 3:45PM EST113.009.019.4010.000.00-19677.93%
TWLO200131C001140002020-01-23 1:15PM EST114.007.338.458.950.00-11948872.17%
TWLO200131C001150002020-01-24 9:40AM EST115.007.607.708.00+0.70+10.14%76969.75%
TWLO200131C001160002020-01-23 12:14PM EST116.006.506.857.10+0.90+16.07%212366.36%
TWLO200131C001170002020-01-24 9:35AM EST117.005.906.106.25+0.65+12.38%29064.06%
TWLO200131C001180002020-01-24 9:40AM EST118.005.355.305.50+0.92+20.77%6319961.74%
TWLO200131C001190002020-01-24 9:42AM EST119.004.804.504.70+1.11+30.08%5710858.35%
TWLO200131C001200002020-01-24 9:50AM EST120.003.853.854.10+0.70+22.22%4641,15057.47%
TWLO200131C001210002020-01-24 9:43AM EST121.003.503.153.45+0.89+34.10%6619354.91%
TWLO200131C001220002020-01-24 9:41AM EST122.002.802.722.90+0.60+27.27%15720554.74%
TWLO200131C001230002020-01-24 9:42AM EST123.002.302.202.36+0.55+31.43%919752.95%
TWLO200131C001240002020-01-24 9:44AM EST124.002.031.801.94+0.39+23.78%312152.37%
TWLO200131C001250002020-01-24 9:50AM EST125.001.471.451.56+0.27+22.50%19796751.66%
TWLO200131C001260002020-01-24 9:44AM EST126.001.311.151.27+0.29+28.43%2110851.37%
TWLO200131C001270002020-01-24 9:44AM EST127.001.100.911.00+0.17+18.28%33450.93%
TWLO200131C001280002020-01-24 9:49AM EST128.000.780.730.81+0.03+4.00%751051.22%
TWLO200131C001290002020-01-23 3:45PM EST129.000.570.510.640.00-332250.29%
TWLO200131C001300002020-01-24 9:39AM EST130.000.500.450.49+0.12+31.58%3728751.12%
TWLO200131C001310002020-01-23 12:09PM EST131.000.280.330.390.00---51.03%
TWLO200131C001320002020-01-23 11:05AM EST132.000.230.230.390.00---52.59%
TWLO200131C001330002020-01-21 12:22PM EST133.000.230.170.310.00--2452.73%
TWLO200131C001340002020-01-23 3:56PM EST134.000.140.150.200.00-51552.34%
TWLO200131C001350002020-01-23 12:04PM EST135.000.130.100.190.00-5415553.32%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO200131P000700002020-01-13 1:13PM EST70.000.080.000.280.00--144220.70%
TWLO200131P000800002019-12-30 1:48PM EST80.000.110.000.370.00--1179.88%
TWLO200131P000850002020-01-14 12:57PM EST85.000.090.000.160.00-296138.28%
TWLO200131P000885002020-01-08 11:59AM EST88.500.050.010.160.00-518125.39%
TWLO200131P000890002020-01-06 10:02AM EST89.000.260.000.160.00--15122.27%
TWLO200131P000900002020-01-16 11:23AM EST90.000.050.000.160.00-464118.36%
TWLO200131P000905002020-01-02 11:42AM EST90.500.730.000.160.00--17116.41%
TWLO200131P000910002020-01-06 11:20AM EST91.000.260.000.160.00-125114.84%
TWLO200131P000920002020-01-03 12:23PM EST92.000.730.010.160.00-3630111.72%
TWLO200131P000925002020-01-02 12:28PM EST92.500.990.010.160.00-22109.77%
TWLO200131P000930002020-01-13 1:47PM EST93.000.030.000.340.00-17120.51%
TWLO200131P000935002020-01-14 12:57PM EST93.500.120.000.160.00-136105.08%
TWLO200131P000940002020-01-07 10:35AM EST94.000.380.000.170.00-17104.30%
TWLO200131P000945002020-01-03 2:40PM EST94.501.020.000.170.00-38102.34%
TWLO200131P000950002020-01-13 9:56AM EST95.000.210.000.170.00-1940100.39%
TWLO200131P000955002020-01-09 2:45PM EST95.500.190.000.390.00-22112.89%
TWLO200131P000960002020-01-08 11:59AM EST96.000.300.000.170.00-11096.68%
TWLO200131P000965002020-01-06 9:36AM EST96.501.450.000.170.00-2394.92%
TWLO200131P000970002020-01-06 10:12AM EST97.000.390.000.170.00-41792.97%
TWLO200131P000975002020-01-06 12:00AM EST97.500.640.000.170.00-4691.02%
TWLO200131P000980002020-01-10 3:43PM EST98.000.200.000.170.00-113089.26%
TWLO200131P000985002019-12-27 10:52AM EST98.500.450.000.170.00-8587.50%
TWLO200131P000990002020-01-09 12:30PM EST99.000.390.000.170.00-12285.55%
TWLO200131P000995002020-01-07 10:12AM EST99.501.050.010.460.00-8999.90%
TWLO200131P001000002020-01-22 10:49AM EST100.000.130.010.51-0.12-48.00%110799.80%
TWLO200131P001010002020-01-08 1:54PM EST101.000.700.020.180.00-41980.47%
TWLO200131P001020002020-01-21 9:30AM EST102.000.100.020.190.00-2377.34%
TWLO200131P001030002020-01-21 10:12AM EST103.000.160.020.280.00-12878.32%
TWLO200131P001040002020-01-17 3:49PM EST104.000.140.030.200.00-15013271.09%
TWLO200131P001050002020-01-22 9:44AM EST105.000.150.020.100.00-17660.55%
TWLO200131P001060002020-01-23 2:57PM EST106.000.050.050.210.00-35665.04%
TWLO200131P001070002020-01-17 3:36PM EST107.000.290.140.220.00-24365.33%
TWLO200131P001080002020-01-22 12:45PM EST108.000.180.190.23-0.11-37.93%26863.48%
TWLO200131P001090002020-01-21 10:12AM EST109.000.370.010.340.00-14857.13%
TWLO200131P001100002020-01-23 12:05PM EST110.000.190.050.270.00-77352.25%
TWLO200131P001110002020-01-23 3:51PM EST111.000.200.100.140.00-43347.07%
TWLO200131P001120002020-01-22 9:47AM EST112.000.440.130.190.00-13646.19%
TWLO200131P001130002020-01-24 9:30AM EST113.000.300.170.25-0.17-36.17%112145.12%
TWLO200131P001140002020-01-24 9:30AM EST114.000.360.250.30-0.07-16.28%1014342.97%
TWLO200131P001150002020-01-24 9:48AM EST115.000.390.330.40-0.20-33.90%119541.99%
TWLO200131P001160002020-01-23 3:50PM EST116.000.760.470.510.00-2324040.53%
TWLO200131P001170002020-01-24 9:44AM EST117.000.600.620.71-0.37-38.14%191740.53%
TWLO200131P001180002020-01-24 9:43AM EST118.000.830.840.91-0.42-33.60%516639.36%
TWLO200131P001190002020-01-24 9:49AM EST119.001.121.071.17-0.58-34.12%510838.38%
TWLO200131P001200002020-01-24 9:49AM EST120.001.501.381.49-0.65-30.23%1525837.40%
TWLO200131P001210002020-01-24 9:49AM EST121.001.811.751.87-0.66-26.72%64836.30%
TWLO200131P001220002020-01-24 9:49AM EST122.002.222.212.37-0.56-20.14%1410335.99%
TWLO200131P001230002020-01-23 1:19PM EST123.003.852.722.890.00-1912634.62%
TWLO200131P001240002020-01-23 3:03PM EST124.004.353.153.550.00-123634.38%
TWLO200131P001250002020-01-24 9:32AM EST125.004.003.904.15-1.80-31.03%38331.06%
TWLO200131P001260002020-01-24 9:33AM EST126.004.854.554.85-1.05-17.80%63827.10%
TWLO200131P001270002020-01-24 9:32AM EST127.005.405.255.70-1.95-26.53%84224.02%
TWLO200131P001280002020-01-23 10:32AM EST128.008.006.156.700.00-2627.34%
TWLO200131P001290002020-01-17 9:57AM EST129.009.806.757.450.00-540.00%
TWLO200131P001300002020-01-22 10:23AM EST130.0010.397.708.400.00--90.00%
TWLO200131P001310002020-01-16 2:10PM EST131.0011.108.259.350.00-10100.00%
TWLO200131P001350002020-01-13 10:42AM EST135.0016.4612.1013.050.00--10.00%