TWLO - Twilio Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO180720C000170002018-03-23 3:57PM EDT17.0023.2044.3047.500.00-110668.75%
TWLO180720C000220002018-02-22 12:45PM EDT22.0011.9239.3042.500.00-167543.75%
TWLO180720C000230002018-05-10 12:49PM EDT23.0032.1838.4541.500.00-334629.69%
TWLO180720C000240002018-04-30 2:03PM EDT24.0018.4037.4040.450.00-20119546.88%
TWLO180720C000250002018-07-19 3:41PM EDT25.0037.8136.6539.20+2.38+6.72%265525.00%
TWLO180720C000260002018-07-17 3:24PM EDT26.0038.5835.3038.400.00-3150980.08%
TWLO180720C000290002018-07-17 10:51AM EDT29.0033.8532.7035.500.00-430564.84%
TWLO180720C000330002018-07-17 12:51PM EDT33.0030.7028.3031.500.00-11552343.75%
TWLO180720C000470002018-07-19 12:45PM EDT47.0016.1515.6016.05-0.80-4.72%3189231.25%
TWLO180720C000675002018-07-19 5:12PM EDT67.500.020.000.040.00-41753.91%
TWLO180720C000685002018-07-19 5:12PM EDT68.500.060.000.040.00-12356.25%
TWLO180720C000695002018-07-19 5:12PM EDT69.500.180.000.040.00-3364.06%
TWLO180720C000750002018-06-15 11:47PM EDT75.000.130.050.040.00-11116.41%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWLO180720P000130002018-02-08 3:18PM EDT13.000.150.000.040.00-2060800.00%
TWLO180720P000140002018-02-28 11:27AM EDT14.000.050.000.040.00-722762.50%
TWLO180720P000150002018-03-03 12:55AM EDT15.000.060.000.040.00-1212731.25%
TWLO180720P000160002018-03-03 12:55AM EDT16.000.080.000.040.00-55700.00%
TWLO180720P000170001969-12-31 8:00PM EDT17.000.500.000.040.00-010668.75%
TWLO180720P000180002018-02-27 2:26PM EDT18.000.090.000.040.00-1119637.50%
TWLO180720P000190002018-03-27 10:49AM EDT19.000.100.000.040.00-1018612.50%
TWLO180720P000200002018-07-06 9:35AM EDT20.000.010.010.040.00-5114600.00%
TWLO180720P000210002018-03-06 11:41AM EDT21.000.190.120.040.00-5252665.63%
TWLO180720P000220002018-05-09 12:35PM EDT22.000.050.000.040.00-10496543.75%
TWLO180720P000230002018-05-09 12:45PM EDT23.000.050.000.040.00-5568518.75%
TWLO180720P000240002018-06-14 2:24PM EDT24.000.010.000.040.00-20104500.00%
TWLO180720P000250002018-05-14 2:31PM EDT25.000.090.000.040.00-345478.13%
TWLO180720P000260002018-04-16 9:49AM EDT26.000.420.160.040.00-5307562.50%
TWLO180720P000270002018-04-23 10:25AM EDT27.000.330.240.040.00-444567.19%
TWLO180720P000280002018-05-16 1:09PM EDT28.000.020.000.040.00-10113425.00%
TWLO180720P000290002018-05-29 3:32PM EDT29.000.030.000.010.00-144350.00%
TWLO180720P000300002018-05-10 2:57PM EDT30.000.100.020.040.00-10307406.25%
TWLO180720P000310002018-04-11 3:01PM EDT31.001.230.950.040.00-181610.94%
TWLO180720P000320002018-06-08 10:02AM EDT32.000.050.000.040.00-15445356.25%
TWLO180720P000330002018-07-02 11:20AM EDT33.000.010.000.040.00-2165343.75%
TWLO180720P000340002018-05-16 12:36PM EDT34.000.110.040.040.00-1285356.25%
TWLO180720P000350002018-07-02 11:20AM EDT35.000.030.000.040.00-2378312.50%
TWLO180720P000360002018-06-11 10:55AM EDT36.000.200.000.040.00-2123300.00%
TWLO180720P000370002018-06-29 9:32AM EDT37.000.050.000.040.00-1125287.50%
TWLO180720P000380002018-06-01 3:09PM EDT38.000.060.000.040.00-2139271.88%
TWLO180720P000390002018-06-13 11:28AM EDT39.000.040.010.040.00-2156265.63%
TWLO180720P000400002018-07-05 11:56AM EDT40.000.030.000.040.00-100272246.88%
TWLO180720P000410002018-06-19 10:17AM EDT41.000.140.000.040.00-15107234.38%
TWLO180720P000420002018-06-01 3:11PM EDT42.000.160.100.040.00-865263.28%
TWLO180720P000430002018-06-28 10:37AM EDT43.000.240.050.040.00-444234.38%
TWLO180720P000440002018-06-25 12:51PM EDT44.000.250.110.040.00-10125239.06%
TWLO180720P000450002018-07-16 10:17AM EDT45.000.010.000.040.00-3493187.50%
TWLO180720P000460002018-07-12 2:58PM EDT46.000.020.000.040.00-30105176.56%
TWLO180720P000470002018-07-02 12:27PM EDT47.000.190.010.040.00-172170.31%
TWLO180720P000480002018-07-06 12:28PM EDT48.000.060.030.040.00-579167.19%
TWLO180720P000490002018-07-16 9:31AM EDT49.000.020.000.040.00-1132145.31%
TWLO180720P000500002018-07-17 9:43AM EDT50.000.020.000.040.00-17502134.38%
TWLO180720P000510002018-07-10 3:55PM EDT51.000.050.000.040.00-2237123.44%
TWLO180720P000515002018-07-19 11:39AM EDT51.500.020.000.05-0.01-33.33%154121.88%
TWLO180720P000520002018-07-19 2:40PM EDT52.000.010.000.050.00-384117.19%
TWLO180720P000525002018-07-17 2:32PM EDT52.500.010.000.040.00-5412109.38%
TWLO180720P000530002018-07-17 9:31AM EDT53.000.020.000.030.00-27599.22%
TWLO180720P000535002018-07-18 1:19PM EDT53.500.020.000.030.00-110795.31%
TWLO180720P000540002018-07-19 2:40PM EDT54.000.020.000.03-0.01-33.33%313590.63%
TWLO180720P000545002018-07-13 2:08PM EDT54.500.060.030.030.00-1316293.75%
TWLO180720P000550002018-07-19 3:09PM EDT55.000.020.000.02+0.01+100.00%683276.56%
TWLO180720P000555002018-07-13 3:08PM EDT55.500.070.000.030.00-2225475.78%
TWLO180720P000560002018-07-19 10:09AM EDT56.000.030.000.03-0.02-40.00%118371.09%
TWLO180720P000565002018-07-16 10:19AM EDT56.500.100.000.030.00-1317165.63%
TWLO180720P000570002018-07-16 2:17PM EDT57.000.070.000.030.00-1014560.94%
TWLO180720P000575002018-07-18 12:41PM EDT57.500.020.000.030.00-1145356.25%
TWLO180720P000580002018-07-17 10:33AM EDT58.000.050.000.030.00-114351.56%
TWLO180720P000585002018-07-19 9:39AM EDT58.500.020.000.03-0.09-81.82%1018352.73%
TWLO180720P000590002018-07-19 10:26AM EDT59.000.020.010.030.00-49347.66%
TWLO180720P000595002018-07-17 1:21PM EDT59.500.070.000.090.00-527853.52%
TWLO180720P000600002018-07-18 2:57PM EDT60.000.040.020.110.00-611,03349.81%
TWLO180720P000605002018-07-17 12:27PM EDT60.500.160.050.080.00-116939.65%
TWLO180720P000610002018-07-19 9:51AM EDT61.000.130.080.13+0.03+30.00%19838.48%
TWLO180720P000615002018-07-18 9:57AM EDT61.500.240.140.200.00-119436.91%
TWLO180720P000620002018-07-19 3:27PM EDT62.000.370.270.35+0.09+32.14%3027138.18%
TWLO180720P000625002018-07-19 3:31PM EDT62.500.520.410.47+0.22+73.33%256334.67%
TWLO180720P000630002018-07-19 3:58PM EDT63.000.710.630.70+0.24+51.06%20712834.38%
TWLO180720P000635002018-07-19 3:22PM EDT63.501.050.910.99+0.49+87.50%3418833.89%
TWLO180720P000640002018-07-19 3:44PM EDT64.001.341.261.37+0.57+74.03%12227435.55%
TWLO180720P000645002018-07-19 10:41AM EDT64.501.721.631.79+0.55+47.01%63037.31%
TWLO180720P000650002018-07-19 10:02AM EDT65.002.162.122.24+0.90+71.43%108339.45%
TWLO180720P000655002018-07-18 11:55AM EDT65.502.042.572.720.00-682543.36%
TWLO180720P000660002018-07-19 11:43AM EDT66.002.603.053.40+0.48+22.64%152467.19%
TWLO180720P000670002018-06-25 10:11AM EDT67.0013.553.455.700.00-22594.92%
TWLO180720P000680002018-06-18 12:06PM EDT68.007.903.506.700.00-22185.06%
TWLO180720P000690002018-07-09 1:04PM EDT69.0010.454.507.700.00-33200.59%