TWLO - Twilio Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO190726C001100002019-07-10 3:55PM EDT110.0035.6135.2037.150.00--1138.97%
TWLO190726C001150002019-07-18 1:20PM EDT115.0029.5230.1030.950.00-15108.40%
TWLO190726C001160002019-07-01 10:28AM EDT116.0020.5029.0030.200.00--6118.46%
TWLO190726C001170002019-07-05 1:24PM EDT117.0022.8027.6029.700.00-2270.31%
TWLO190726C001180002019-07-10 11:18AM EDT118.0028.1527.3528.250.00--988.09%
TWLO190726C001200002019-07-19 1:25PM EDT120.0027.3025.5525.95+3.06+12.62%38077.73%
TWLO190726C001210002019-07-12 11:14AM EDT121.0020.8024.1525.300.00-181372.27%
TWLO190726C001220002019-07-15 11:12AM EDT122.0022.6023.1024.300.00-72566.60%
TWLO190726C001230002019-07-11 1:59PM EDT123.0021.0522.1524.400.00-7296.48%
TWLO190726C001250002019-07-19 10:33AM EDT125.0020.8320.5020.95-0.99-4.54%83261.33%
TWLO190726C001260002019-07-18 12:12PM EDT126.0018.3019.5020.100.00-14864.45%
TWLO190726C001270002019-07-19 3:50PM EDT127.0018.9518.5518.90+4.23+28.74%34555.86%
TWLO190726C001280002019-07-19 12:38PM EDT128.0018.9517.5518.10+4.25+28.91%101660.06%
TWLO190726C001290002019-07-19 11:05AM EDT129.0016.6516.5517.10+3.65+28.08%71557.13%
TWLO190726C001300002019-07-19 3:59PM EDT130.0015.7015.5516.15+1.03+7.02%208455.47%
TWLO190726C001310002019-07-16 2:48PM EDT131.0011.5514.3015.700.00-679558.84%
TWLO190726C001320002019-07-16 2:48PM EDT132.0010.6513.2514.750.00-91855.57%
TWLO190726C001330002019-07-19 1:45PM EDT133.0014.2012.6013.15+1.35+10.51%13957.13%
TWLO190726C001340002019-07-19 3:50PM EDT134.0012.1011.6512.05-0.96-7.35%101350.64%
TWLO190726C001350002019-07-19 1:28PM EDT135.0012.4410.7511.20+2.34+23.17%28351.56%
TWLO190726C001360002019-07-19 10:31AM EDT136.0010.309.7510.20+2.05+24.85%103047.95%
TWLO190726C001370002019-07-19 11:03AM EDT137.009.108.909.25+1.10+13.75%151645.56%
TWLO190726C001380002019-07-19 3:15PM EDT138.008.628.058.50-0.35-3.90%19456447.19%
TWLO190726C001390002019-07-19 3:35PM EDT139.007.467.207.60-0.04-0.53%456945.07%
TWLO190726C001400002019-07-19 3:34PM EDT140.006.626.406.70-1.03-13.46%10945642.68%
TWLO190726C001410002019-07-19 3:12PM EDT141.006.055.656.00-0.60-9.02%569843.24%
TWLO190726C001420002019-07-19 3:57PM EDT142.004.994.955.15+0.99+24.75%9112440.77%
TWLO190726C001430002019-07-19 3:55PM EDT143.004.424.254.45-0.64-12.65%10516140.06%
TWLO190726C001440002019-07-19 3:22PM EDT144.003.603.653.90-1.10-23.40%6265140.80%
TWLO190726C001450002019-07-19 3:53PM EDT145.003.303.103.30-0.60-15.38%7021,76440.09%
TWLO190726C001460002019-07-19 3:59PM EDT146.002.632.622.80-0.67-20.30%5761,07740.04%
TWLO190726C001470002019-07-19 3:59PM EDT147.002.292.182.34-0.51-18.21%28240039.82%
TWLO190726C001480002019-07-19 3:59PM EDT148.001.821.771.96-0.68-27.20%29037739.97%
TWLO190726C001490002019-07-19 3:53PM EDT149.001.541.471.63-0.51-24.88%22236240.14%
TWLO190726C001500002019-07-19 3:59PM EDT150.001.231.191.28-0.43-25.90%7171,14639.31%
TWLO190726C001525002019-07-19 3:49PM EDT152.500.730.660.76-0.29-28.43%13561939.84%
TWLO190726C001550002019-07-19 3:59PM EDT155.000.420.350.47-0.22-34.38%74669541.41%
TWLO190726C001575002019-07-19 1:40PM EDT157.500.330.210.27-0.07-17.50%1020042.24%
TWLO190726C001600002019-07-19 3:23PM EDT160.000.130.090.16-0.12-48.00%4160543.46%
TWLO190726C001625002019-07-19 3:54PM EDT162.500.060.040.10-0.11-64.71%1163945.12%
TWLO190726C001650002019-07-19 3:06PM EDT165.000.060.000.08+0.01+20.00%10017248.44%
TWLO190726C001675002019-07-18 2:36PM EDT167.500.050.000.080.00-42053.32%
TWLO190726C001700002019-07-17 1:01PM EDT170.000.060.000.070.00-3014151.95%
TWLO190726C001750002019-07-17 2:40PM EDT175.000.030.000.050.00-158257.81%
TWLO190726C001800002019-07-17 12:26PM EDT180.000.020.000.040.00-2564.06%
TWLO190726C001850002019-07-02 9:31AM EDT185.000.140.000.030.00-11468.75%
TWLO190726C001900002019-06-17 12:02AM EDT190.000.410.000.000.00--050.00%
TWLO190726C002000002019-06-24 9:55AM EDT200.000.070.000.030.00--289.06%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO190726P001000002019-07-08 1:12PM EDT100.000.050.000.030.00-1521106.25%
TWLO190726P001050002019-07-10 9:33AM EDT105.000.020.000.030.00-1293.75%
TWLO190726P001100002019-07-19 1:26PM EDT110.000.020.000.03+0.01+100.00%1812081.25%
TWLO190726P001150002019-07-11 1:34PM EDT115.000.030.000.050.00-62773.83%
TWLO190726P001160002019-07-12 11:21AM EDT116.000.050.000.020.00-44264.06%
TWLO190726P001170002019-07-12 11:20AM EDT117.000.060.000.030.00-6664.84%
TWLO190726P001180002019-07-19 2:47PM EDT118.000.020.000.04-0.03-60.00%336364.84%
TWLO190726P001200002019-07-19 12:28PM EDT120.000.010.000.04-0.04-80.00%17260.16%
TWLO190726P001210002019-07-08 1:47PM EDT121.000.200.000.040.00-5457.81%
TWLO190726P001220002019-07-19 12:57PM EDT122.000.010.000.04-0.15-93.75%31455.47%
TWLO190726P001230002019-07-16 9:30AM EDT123.000.040.000.040.00-32953.13%
TWLO190726P001240002019-07-17 11:57AM EDT124.000.050.000.070.00-12554.69%
TWLO190726P001250002019-07-19 12:57PM EDT125.000.020.000.10-0.02-50.00%464754.69%
TWLO190726P001260002019-07-19 9:55AM EDT126.000.040.000.13-0.09-69.23%5854.30%
TWLO190726P001270002019-07-18 2:23PM EDT127.000.050.020.100.00-313251.17%
TWLO190726P001280002019-07-19 9:54AM EDT128.000.050.000.10-0.09-64.29%12352.73%
TWLO190726P001290002019-07-12 10:56AM EDT129.000.630.070.070.00-138147.27%
TWLO190726P001300002019-07-19 12:38PM EDT130.000.040.090.09-0.05-55.56%1115646.48%
TWLO190726P001310002019-07-18 10:18AM EDT131.000.130.000.100.00-12844.73%
TWLO190726P001320002019-07-19 1:38PM EDT132.000.070.070.14-0.16-69.57%111,34144.63%
TWLO190726P001330002019-07-19 1:38PM EDT133.000.090.090.16-0.09-50.00%2318742.97%
TWLO190726P001340002019-07-19 3:55PM EDT134.000.160.120.21-0.09-36.00%4330042.48%
TWLO190726P001350002019-07-19 3:28PM EDT135.000.230.180.26-0.05-17.86%17625141.50%
TWLO190726P001360002019-07-19 3:57PM EDT136.000.290.230.34-0.11-27.50%24988441.11%
TWLO190726P001370002019-07-19 3:53PM EDT137.000.330.320.42-0.17-34.00%9315640.14%
TWLO190726P001380002019-07-19 3:55PM EDT138.000.470.440.54-0.14-22.95%8618439.70%
TWLO190726P001390002019-07-19 3:23PM EDT139.000.690.580.70-0.08-10.39%7816039.50%
TWLO190726P001400002019-07-19 3:59PM EDT140.000.890.760.880.00-15556339.04%
TWLO190726P001410002019-07-19 3:49PM EDT141.001.030.991.12-0.22-17.60%60571938.97%
TWLO190726P001420002019-07-19 3:59PM EDT142.001.391.251.38-0.15-9.74%1631,52038.48%
TWLO190726P001430002019-07-19 3:54PM EDT143.001.651.571.72-0.22-11.76%10124738.48%
TWLO190726P001440002019-07-19 3:59PM EDT144.002.061.972.10-0.03-1.44%15263538.31%
TWLO190726P001450002019-07-19 3:57PM EDT145.002.462.362.48-0.11-4.28%89470837.40%
TWLO190726P001460002019-07-19 3:59PM EDT146.003.052.903.05-0.01-0.33%32413138.31%
TWLO190726P001470002019-07-19 3:59PM EDT147.003.483.403.60-0.18-4.92%3515238.18%
TWLO190726P001480002019-07-19 3:53PM EDT148.004.014.004.25-1.34-25.05%874438.72%
TWLO190726P001490002019-07-19 2:16PM EDT149.004.314.704.90-0.34-7.31%125838.53%
TWLO190726P001500002019-07-19 2:33PM EDT150.005.205.405.65-0.10-1.89%304739.14%
TWLO190726P001525002019-07-19 3:50PM EDT152.507.307.357.65-1.20-14.12%492340.06%
TWLO190726P001550002019-07-19 1:56PM EDT155.008.469.459.90-2.99-26.11%244142.68%
TWLO190726P001575002019-07-18 2:35PM EDT157.5011.0011.8512.300.00-203747.17%
TWLO190726P001600002019-07-16 11:07AM EDT160.0015.4014.4514.700.00--2350.49%
TWLO190726P001625002019-07-10 10:57AM EDT162.5015.7516.5517.350.00-14662.06%
TWLO190726P001650002019-07-18 2:36PM EDT165.0017.9018.9519.600.00-162258.01%
TWLO190726P001675002019-07-16 9:58AM EDT167.5021.9521.5022.350.00--474.41%
TWLO190726P001700002019-07-16 9:58AM EDT170.0023.4024.1025.000.00--1265.63%