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 EDT90.0018.600.000.000.00-140.00%
TWLO190920C000950002019-09-12 3:51PM EDT95.0019.010.000.000.00-8880.00%
TWLO190920C001000002019-09-16 9:39AM EDT100.0011.000.000.000.00-21250.00%
TWLO190920C001030002019-09-16 9:31AM EDT103.006.900.000.000.00-5150.00%
TWLO190920C001040002019-09-16 11:09AM EDT104.006.700.000.000.00-2490.00%
TWLO190920C001050002019-09-16 2:51PM EDT105.006.500.000.000.00-391740.00%
TWLO190920C001060002019-09-16 3:11PM EDT106.005.500.000.000.00-83920.00%
TWLO190920C001070002019-09-16 3:33PM EDT107.004.750.000.000.00-781920.00%
TWLO190920C001080002019-09-16 1:32PM EDT108.004.150.000.000.00-1291770.00%
TWLO190920C001090002019-09-16 3:54PM EDT109.003.350.000.000.00-581840.00%
TWLO190920C001100002019-09-16 3:58PM EDT110.002.760.000.000.00-5059040.00%
TWLO190920C001110002019-09-16 3:57PM EDT111.002.240.000.000.00-2704930.78%
TWLO190920C001120002019-09-16 3:57PM EDT112.001.780.000.000.00-6231,1823.13%
TWLO190920C001130002019-09-16 3:41PM EDT113.001.380.000.000.00-7087546.25%
TWLO190920C001140002019-09-16 3:59PM EDT114.001.100.000.000.00-8371,0666.25%
TWLO190920C001150002019-09-16 3:58PM EDT115.000.850.000.000.00-1,0211,36212.50%
TWLO190920C001160002019-09-16 3:44PM EDT116.000.630.000.000.00-14435612.50%
TWLO190920C001170002019-09-16 3:48PM EDT117.000.500.000.000.00-38542512.50%
TWLO190920C001180002019-09-16 3:43PM EDT118.000.390.000.000.00-15540312.50%
TWLO190920C001190002019-09-16 3:51PM EDT119.000.310.000.000.00-6768012.50%
TWLO190920C001200002019-09-16 3:54PM EDT120.000.270.000.000.00-2111,64225.00%
TWLO190920C001210002019-09-16 3:49PM EDT121.000.220.000.000.00-3638125.00%
TWLO190920C001220002019-09-16 3:10PM EDT122.000.190.000.000.00-25544625.00%
TWLO190920C001230002019-09-16 12:47PM EDT123.000.160.000.000.00-6732325.00%
TWLO190920C001240002019-09-16 12:52PM EDT124.000.150.000.000.00-15942225.00%
TWLO190920C001250002019-09-16 3:22PM EDT125.000.130.000.000.00-1051,25725.00%
TWLO190920C001260002019-09-16 3:41PM EDT126.000.110.000.000.00-475825.00%
TWLO190920C001270002019-09-16 10:25AM EDT127.000.100.000.000.00-131825.00%
TWLO190920C001280002019-09-16 2:00PM EDT128.000.100.000.000.00-1743925.00%
TWLO190920C001290002019-09-16 2:13PM EDT129.000.090.000.000.00-5141425.00%
TWLO190920C001300002019-09-16 3:14PM EDT130.000.080.000.000.00-692,31225.00%
TWLO190920C001310002019-09-16 10:07AM EDT131.000.090.000.000.00-156225.00%
TWLO190920C001320002019-09-13 1:59PM EDT132.000.090.000.000.00-4061550.00%
TWLO190920C001330002019-09-16 10:49AM EDT133.000.050.000.000.00-2152050.00%
TWLO190920C001340002019-09-13 1:12PM EDT134.000.050.000.000.00-2950650.00%
TWLO190920C001350002019-09-16 3:03PM EDT135.000.040.000.000.00-291,10550.00%
TWLO190920C001360002019-09-12 3:27PM EDT136.000.150.000.000.00-8133850.00%
TWLO190920C001370002019-09-16 12:09PM EDT137.000.050.000.000.00-113750.00%
TWLO190920C001380002019-09-16 12:59PM EDT138.000.040.000.000.00-242050.00%
TWLO190920C001390002019-09-11 10:58AM EDT139.000.100.000.000.00-110350.00%
TWLO190920C001400002019-09-16 10:57AM EDT140.000.010.000.000.00-11,88950.00%
TWLO190920C001410002019-09-10 10:51AM EDT141.000.110.000.000.00-77779350.00%
TWLO190920C001420002019-09-06 9:50AM EDT142.000.640.000.000.00-2250.00%
TWLO190920C001430002019-09-06 11:08AM EDT143.000.390.000.000.00-1150.00%
TWLO190920C001440002019-09-06 12:02PM EDT144.000.250.000.000.00-2250.00%
TWLO190920C001450002019-09-16 3:20PM EDT145.000.020.000.000.00-71,18750.00%
TWLO190920C001470002019-09-06 11:13AM EDT147.000.230.000.000.00-121050.00%
TWLO190920C001480002019-09-11 9:40AM EDT148.000.050.000.000.00-5150.00%
TWLO190920C001490002019-09-06 11:12AM EDT149.000.180.000.000.00-101050.00%
TWLO190920C001500002019-09-16 11:36AM EDT150.000.020.000.000.00-71,93750.00%
TWLO190920C001525002019-09-16 12:09AM EDT152.500.05-0.000.00--17950.00%
TWLO190920C001550002019-09-11 1:29PM EDT155.000.170.000.000.00-247750.00%
TWLO190920C001600002019-09-16 2:41PM EDT160.000.060.000.000.00-23,24050.00%
TWLO190920C001650002019-09-16 1:13PM EDT165.000.010.000.000.00-1167650.00%
TWLO190920C001700002019-09-11 1:23PM EDT170.000.010.000.000.00-194350.00%
TWLO190920C001750002019-08-22 2:43PM EDT175.000.060.000.000.00-121550.00%
TWLO190920C001800002019-09-03 11:21AM EDT180.000.020.000.000.00-27050.00%
TWLO190920C001850002019-08-29 10:32AM EDT185.000.010.000.000.00-17450.00%
TWLO190920C001900002019-08-15 10:24AM EDT190.000.040.000.000.00-10050.00%
TWLO190920C001950002019-08-01 12:15PM EDT195.000.320.000.070.00-1112201.56%
TWLO190920C002000002019-08-01 11:13AM EDT200.000.180.000.060.00--8206.25%
TWLO190920C002100002019-09-11 1:29PM EDT210.000.010.000.000.00-1350.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO190920P000900002019-09-16 11:21AM EDT90.000.050.000.000.00-1539850.00%
TWLO190920P000940002019-09-13 2:25PM EDT94.000.120.000.000.00-27128325.00%
TWLO190920P000950002019-09-16 1:54PM EDT95.000.050.000.000.00-3562525.00%
TWLO190920P000970002019-09-16 1:01PM EDT97.000.090.000.000.00-22428025.00%
TWLO190920P000980002019-09-16 12:54PM EDT98.000.140.000.000.00-7513425.00%
TWLO190920P000990002019-09-16 2:19PM EDT99.000.130.000.000.00-243425.00%
TWLO190920P001000002019-09-16 3:28PM EDT100.000.160.000.000.00-551,06725.00%
TWLO190920P001010002019-09-16 10:58AM EDT101.000.330.000.000.00-26225.00%
TWLO190920P001020002019-09-16 3:00PM EDT102.000.270.000.000.00-617425.00%
TWLO190920P001030002019-09-16 3:41PM EDT103.000.340.000.000.00-14120712.50%
TWLO190920P001040002019-09-16 3:28PM EDT104.000.460.000.000.00-979712.50%
TWLO190920P001050002019-09-16 3:50PM EDT105.000.560.000.000.00-6482,04812.50%
TWLO190920P001060002019-09-16 3:47PM EDT106.000.750.000.000.00-55831012.50%
TWLO190920P001070002019-09-16 3:24PM EDT107.001.000.000.000.00-593066.25%
TWLO190920P001080002019-09-16 3:43PM EDT108.001.290.000.000.00-3428586.25%
TWLO190920P001090002019-09-16 3:48PM EDT109.001.570.000.000.00-1395823.13%
TWLO190920P001100002019-09-16 3:58PM EDT110.001.970.000.000.00-3082,6261.56%
TWLO190920P001110002019-09-16 3:58PM EDT111.002.440.000.000.00-6666660.00%
TWLO190920P001120002019-09-16 3:44PM EDT112.003.100.000.000.00-3194720.00%
TWLO190920P001130002019-09-16 3:17PM EDT113.003.650.000.000.00-521360.00%
TWLO190920P001140002019-09-16 2:47PM EDT114.004.300.000.000.00-603290.00%
TWLO190920P001150002019-09-16 3:06PM EDT115.005.200.000.000.00-761,1790.00%
TWLO190920P001160002019-09-16 11:48AM EDT116.007.000.000.000.00-251200.00%
TWLO190920P001170002019-09-16 10:57AM EDT117.007.900.000.000.00-192010.00%
TWLO190920P001180002019-09-13 2:57PM EDT118.009.080.000.000.00-79910.00%
TWLO190920P001190002019-09-16 9:32AM EDT119.0010.450.000.000.00-254750.00%
TWLO190920P001200002019-09-16 3:35PM EDT120.009.510.000.000.00-398220.00%
TWLO190920P001210002019-09-12 2:16PM EDT121.007.450.000.000.00-491850.00%
TWLO190920P001220002019-09-16 9:43AM EDT122.0011.200.000.000.00-101750.00%
TWLO190920P001230002019-09-16 3:18PM EDT123.0012.380.000.000.00-2890.00%
TWLO190920P001240002019-09-13 1:19PM EDT124.0013.560.000.000.00-141470.00%
TWLO190920P001250002019-09-16 3:18PM EDT125.0014.400.000.000.00-411,4100.00%
TWLO190920P001260002019-09-13 11:32AM EDT126.0013.800.000.000.00-213140.00%
TWLO190920P001270002019-09-16 10:13AM EDT127.0016.300.000.000.00-161370.00%
TWLO190920P001280002019-09-10 12:28PM EDT128.0016.400.000.000.00-161250.00%
TWLO190920P001290002019-09-16 3:51PM EDT129.0018.500.000.000.00-52900.00%
TWLO190920P001300002019-09-16 3:40PM EDT130.0019.460.000.000.00-236730.00%
TWLO190920P001310002019-09-11 3:15PM EDT131.0021.580.000.000.00-31960.00%
TWLO190920P001320002019-09-11 3:15PM EDT132.0022.130.000.000.00-102650.00%
TWLO190920P001330002019-09-16 10:14AM EDT133.0022.000.000.000.00-12360.00%
TWLO190920P001340002019-09-11 9:35AM EDT134.0022.970.000.000.00-101040.00%
TWLO190920P001350002019-09-16 3:50PM EDT135.0024.330.000.000.00-262990.00%
TWLO190920P001360002019-09-11 1:54PM EDT136.0024.560.000.000.00-1350.00%
TWLO190920P001370002019-09-10 11:27AM EDT137.0024.690.000.000.00-3720.00%
TWLO190920P001380002019-09-11 12:34PM EDT138.0026.400.000.000.00-1800.00%
TWLO190920P001390002019-09-10 1:20PM EDT139.0028.800.000.000.00-1200.00%
TWLO190920P001400002019-09-16 10:23AM EDT140.0029.510.000.000.00-1790.00%
TWLO190920P001420002019-09-06 2:03PM EDT142.0016.070.000.000.00-110.00%
TWLO190920P001450002019-09-11 10:57AM EDT145.0034.500.000.000.00-5290.00%
TWLO190920P001470002019-09-09 9:38AM EDT147.0025.400.000.000.00---0.00%
TWLO190920P001500002019-09-16 12:00PM EDT150.0040.400.000.000.00-230.00%
TWLO190920P001550002019-09-11 11:00AM EDT155.0042.450.000.000.00-300.00%
TWLO190920P001600002019-09-10 9:32AM EDT160.0051.340.000.000.00-1000.00%
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%