TWLO - Twilio Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO190920C000900002019-09-10 9:33AM EDT90.0018.6017.9519.950.00-10101.07%
TWLO190920C000950002019-09-12 3:51PM EDT95.0019.0112.6516.750.00-8061.33%
TWLO190920C001000002019-09-13 3:54PM EDT100.009.799.7010.75-4.37-30.86%12066.21%
TWLO190920C001030002019-09-13 2:00PM EDT103.006.857.107.55-1.10-13.84%9053.76%
TWLO190920C001040002019-09-13 3:16PM EDT104.006.256.406.65-1.50-19.35%24053.42%
TWLO190920C001050002019-09-13 3:57PM EDT105.005.755.655.85-3.61-38.57%106052.73%
TWLO190920C001060002019-09-13 3:30PM EDT106.004.854.905.15-2.70-35.76%52052.27%
TWLO190920C001070002019-09-13 3:57PM EDT107.004.304.204.40-4.10-48.81%261050.88%
TWLO190920C001080002019-09-13 3:13PM EDT108.003.503.603.85-3.75-51.72%118051.42%
TWLO190920C001090002019-09-13 3:57PM EDT109.003.153.003.20-2.50-44.25%321050.00%
TWLO190920C001100002019-09-13 4:00PM EDT110.002.662.542.68-3.09-53.74%893050.05%
TWLO190920C001110002019-09-13 3:57PM EDT111.002.162.102.24-2.49-53.55%265051.25%
TWLO190920C001120002019-09-13 3:59PM EDT112.001.801.781.85-2.60-59.09%821050.49%
TWLO190920C001130002019-09-13 3:57PM EDT113.001.451.401.50-1.80-55.38%649050.78%
TWLO190920C001140002019-09-13 3:54PM EDT114.001.161.181.26-1.60-57.97%416050.88%
TWLO190920C001150002019-09-13 3:59PM EDT115.000.980.931.00-1.32-57.39%989050.54%
TWLO190920C001160002019-09-13 3:58PM EDT116.000.790.750.84-1.17-59.69%359051.32%
TWLO190920C001170002019-09-13 3:53PM EDT117.000.630.600.68-0.97-60.62%211051.66%
TWLO190920C001180002019-09-13 3:56PM EDT118.000.500.480.56-0.85-62.96%176052.30%
TWLO190920C001190002019-09-13 3:51PM EDT119.000.440.390.47-0.74-62.71%73053.22%
TWLO190920C001200002019-09-13 3:58PM EDT120.000.350.320.39-0.57-61.96%584054.10%
TWLO190920C001210002019-09-13 2:46PM EDT121.000.320.240.37-0.64-66.67%93055.47%
TWLO190920C001220002019-09-13 3:59PM EDT122.000.270.220.29-0.45-62.50%162056.45%
TWLO190920C001230002019-09-13 2:56PM EDT123.000.210.210.29-0.49-70.00%35059.38%
TWLO190920C001240002019-09-13 3:52PM EDT124.000.220.130.24-0.36-62.07%23058.69%
TWLO190920C001250002019-09-13 3:56PM EDT125.000.200.150.20-0.22-52.38%126061.04%
TWLO190920C001260002019-09-13 3:02PM EDT126.000.170.090.20-0.26-60.47%44061.72%
TWLO190920C001270002019-09-13 3:06PM EDT127.000.150.080.19-0.23-60.53%17063.67%
TWLO190920C001280002019-09-13 3:02PM EDT128.000.140.060.17-0.17-54.84%4064.45%
TWLO190920C001290002019-09-13 1:59PM EDT129.000.130.050.17-0.15-53.57%13066.60%
TWLO190920C001300002019-09-13 3:18PM EDT130.000.120.100.16-0.12-50.00%170071.29%
TWLO190920C001310002019-09-13 1:58PM EDT131.000.130.080.19-0.11-45.83%292074.22%
TWLO190920C001320002019-09-13 1:59PM EDT132.000.090.060.16-0.12-57.14%40074.22%
TWLO190920C001330002019-09-13 3:49PM EDT133.000.080.050.14-0.10-55.56%2075.00%
TWLO190920C001340002019-09-13 1:12PM EDT134.000.050.030.13-0.13-72.22%29075.39%
TWLO190920C001350002019-09-13 1:43PM EDT135.000.090.030.12-0.07-43.75%197076.95%
TWLO190920C001360002019-09-12 3:27PM EDT136.000.150.000.130.00-81077.73%
TWLO190920C001370002019-09-13 11:56AM EDT137.000.050.000.49-0.08-61.54%10098.93%
TWLO190920C001380002019-09-13 3:49PM EDT138.000.090.000.00-0.01-10.00%2050.00%
TWLO190920C001390002019-09-11 10:58AM EDT139.000.100.000.100.00-1081.25%
TWLO190920C001400002019-09-13 1:21PM EDT140.000.050.010.11-0.05-50.00%306085.55%
TWLO190920C001410002019-09-10 10:51AM EDT141.000.110.000.000.00-777050.00%
TWLO190920C001420002019-09-06 9:50AM EDT142.000.640.000.000.00-2050.00%
TWLO190920C001430002019-09-06 11:08AM EDT143.000.390.000.000.00-1050.00%
TWLO190920C001440002019-09-06 12:02PM EDT144.000.250.000.000.00-2050.00%
TWLO190920C001450002019-09-13 3:58PM EDT145.000.020.000.00-0.06-75.00%37050.00%
TWLO190920C001470002019-09-06 11:13AM EDT147.000.230.000.000.00-12050.00%
TWLO190920C001480002019-09-11 9:40AM EDT148.000.050.000.000.00-5050.00%
TWLO190920C001490002019-09-06 11:12AM EDT149.000.180.001.930.00-100168.70%
TWLO190920C001500002019-09-12 1:54PM EDT150.000.050.000.500.00-3200130.27%
TWLO190920C001550002019-09-11 1:29PM EDT155.000.080.000.500.00-30141.21%
TWLO190920C001600002019-09-12 9:57AM EDT160.000.010.000.500.00-30151.56%
TWLO190920C001650002019-09-09 10:50AM EDT165.000.040.000.040.00-240117.19%
TWLO190920C001700002019-09-11 1:23PM EDT170.000.010.000.100.00-10137.50%
TWLO190920C001750002019-08-22 2:43PM EDT175.000.060.000.490.00-10179.30%
TWLO190920C001800002019-09-03 11:21AM EDT180.000.020.000.500.00-20188.67%
TWLO190920C001850002019-08-29 10:32AM EDT185.000.010.000.250.00-10178.91%
TWLO190920C001900002019-08-15 10:24AM EDT190.000.040.000.000.00-10050.00%
TWLO190920C001950002019-08-01 12:15PM EDT195.000.320.000.070.00-1112167.19%
TWLO190920C002000002019-08-01 11:13AM EDT200.000.180.000.060.00--8171.09%
TWLO190920C002100002019-09-11 1:29PM EDT210.000.010.000.150.00-10201.56%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO190920P000900002019-09-13 3:36PM EDT90.000.050.010.10+0.02+66.67%10072.27%
TWLO190920P000940002019-09-13 2:25PM EDT94.000.120.070.16+0.05+71.43%271065.63%
TWLO190920P000950002019-09-13 3:56PM EDT95.000.120.100.14+0.04+50.00%213062.31%
TWLO190920P000970002019-09-11 3:36PM EDT97.000.320.150.270.00--061.33%
TWLO190920P000980002019-09-13 3:49PM EDT98.000.250.200.27-0.12-32.43%100058.59%
TWLO190920P000990002019-09-13 2:47PM EDT99.000.320.240.33-0.41-56.16%12-57.03%
TWLO190920P001000002019-09-13 3:57PM EDT100.000.370.340.40+0.17+85.00%223056.45%
TWLO190920P001030002019-09-13 3:49PM EDT103.000.750.690.78+0.38+102.70%61053.76%
TWLO190920P001040002019-09-13 3:55PM EDT104.000.950.870.97+0.28+41.79%77053.03%
TWLO190920P001050002019-09-13 3:53PM EDT105.001.201.091.20+0.68+130.77%856052.44%
TWLO190920P001060002019-09-13 3:55PM EDT106.001.431.371.47+0.81+130.65%55051.95%
TWLO190920P001070002019-09-13 3:57PM EDT107.001.731.671.81+0.98+130.67%260051.47%
TWLO190920P001080002019-09-13 3:55PM EDT108.002.152.032.19+1.18+121.65%390050.93%
TWLO190920P001090002019-09-13 3:57PM EDT109.002.542.502.62+1.10+76.39%423050.90%
TWLO190920P001100002019-09-13 4:00PM EDT110.003.003.003.10+1.25+71.43%458050.59%
TWLO190920P001110002019-09-13 3:31PM EDT111.003.703.503.70+1.59+75.36%519050.34%
TWLO190920P001120002019-09-13 3:31PM EDT112.004.303.954.40+2.35+120.51%231053.74%
TWLO190920P001130002019-09-13 3:20PM EDT113.005.214.605.05+2.38+84.10%112053.52%
TWLO190920P001140002019-09-13 3:48PM EDT114.005.605.405.75+2.10+60.00%97053.37%
TWLO190920P001150002019-09-13 3:49PM EDT115.006.456.056.75+2.45+61.25%162051.12%
TWLO190920P001160002019-09-13 3:11PM EDT116.007.286.857.60+3.43+89.09%102051.81%
TWLO190920P001170002019-09-13 11:49AM EDT117.006.557.808.30+1.93+41.77%96051.66%
TWLO190920P001180002019-09-13 2:57PM EDT118.009.088.709.20+3.80+71.97%79052.93%
TWLO190920P001190002019-09-13 3:57PM EDT119.009.509.4510.20+3.74+64.93%46052.64%
TWLO190920P001200002019-09-13 3:55PM EDT120.0010.709.9511.05+3.13+41.35%41064.06%
TWLO190920P001210002019-09-12 2:16PM EDT121.007.4510.5013.050.00-49058.01%
TWLO190920P001220002019-09-13 2:59PM EDT122.0012.6011.6013.45+4.45+54.60%7083.89%
TWLO190920P001230002019-09-11 12:36PM EDT123.009.0812.6514.350.00-1085.01%
TWLO190920P001240002019-09-13 1:19PM EDT124.0013.5614.1515.00+3.65+36.83%14057.42%
TWLO190920P001250002019-09-13 3:56PM EDT125.0015.6515.2015.95+4.03+34.68%42060.35%
TWLO190920P001260002019-09-13 11:32AM EDT126.0013.8014.8017.60+1.95+16.46%210103.96%
TWLO190920P001270002019-09-12 9:43AM EDT127.0015.2016.1018.850.00-40056.45%
TWLO190920P001280002019-09-10 12:28PM EDT128.0016.4017.2519.350.00-160103.66%
TWLO190920P001290002019-09-11 12:11PM EDT129.0017.3117.9520.850.00-60122.41%
TWLO190920P001300002019-09-13 1:43PM EDT130.0020.0920.1021.10+3.74+22.87%20076.27%
TWLO190920P001310002019-09-11 3:15PM EDT131.0021.5819.6523.05+0.45+2.13%30135.45%
TWLO190920P001320002019-09-11 3:15PM EDT132.0022.1320.8024.000.00-100137.70%
TWLO190920P001330002019-09-09 2:28PM EDT133.0021.9021.9025.350.00-5086.23%
TWLO190920P001340002019-09-11 9:35AM EDT134.0022.9722.6526.600.00-10088.87%
TWLO190920P001350002019-09-13 3:56PM EDT135.0025.5823.4526.75+4.56+21.69%70140.63%
TWLO190920P001360002019-09-11 1:54PM EDT136.0024.5625.5028.050.00-10104.30%
TWLO190920P001370002019-09-10 11:27AM EDT137.0024.6926.3029.300.00-30108.40%
TWLO190920P001380002019-09-11 12:34PM EDT138.0026.4026.4030.550.00-1082.03%
TWLO190920P001390002019-09-10 1:20PM EDT139.0028.8029.1031.550.00-10138.48%
TWLO190920P001400002019-09-13 1:23PM EDT140.0029.4129.8031.60+3.18+12.12%10109.96%
TWLO190920P001420002019-09-06 2:03PM EDT142.0016.0730.3034.800.00-10101.37%
TWLO190920P001450002019-09-11 10:57AM EDT145.0034.5033.9536.550.00-50164.65%
TWLO190920P001470002019-09-09 9:38AM EDT147.0025.4035.2039.800.00---105.47%
TWLO190920P001500002019-09-11 3:28PM EDT150.0039.5538.3042.800.00-20118.75%
TWLO190920P001550002019-09-11 11:00AM EDT155.0042.4543.3047.80-2.30-5.14%30128.91%
TWLO190920P001600002019-09-10 9:32AM EDT160.0051.3448.3052.800.00-100138.67%
TWLO190920P001650002019-07-31 1:04PM EDT165.0027.3033.6035.550.00-6130.00%
TWLO190920P001700002019-08-01 12:59PM EDT170.0029.7037.6042.000.00-1000.00%
TWLO190920P001750002019-07-31 2:54PM EDT175.0039.5042.4046.900.00-1900.00%
TWLO190920P001800002019-07-31 9:34AM EDT180.0041.3547.4051.700.00-200.00%
TWLO190920P001850002019-07-29 9:46AM EDT185.0039.6051.0554.450.00-600.00%