NYSE - Delayed Quote USD
Twilio Inc. (TWLO)
116.15
-0.19
(-0.16%)
At close: May 19 at 4:00:02 PM EDT
116.30
+0.15
+(0.13%)
After hours: May 19 at 7:49:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250523C00050000 | 5/1/2025 3:58 PM | 50 | 48.02 | 64.20 | 68.15 | 0.00 | 0.00% | 8 | 8 | 298.44% |
| TWLO250523C00055000 | 4/22/2025 11:35 AM | 55 | 29.01 | 59.55 | 62.70 | 0.00 | 0.00% | - | 5 | 512.11% |
| TWLO250523C00060000 | 5/5/2025 11:35 AM | 60 | 44.98 | 54.60 | 57.90 | 0.00 | 0.00% | 8 | 16 | 279.69% |
| TWLO250523C00065000 | 4/28/2025 9:46 AM | 65 | 31.39 | 49.60 | 52.65 | 0.00 | 0.00% | 5 | 5 | 410.55% |
| TWLO250523C00070000 | 4/30/2025 1:56 PM | 70 | 25.95 | 45.35 | 46.95 | 0.00 | 0.00% | - | 4 | 50.00% |
| TWLO250523C00072000 | 5/13/2025 3:04 PM | 72 | 42.04 | 43.35 | 44.90 | 0.00 | 0.00% | 1 | 9 | 296.48% |
| TWLO250523C00073000 | 4/15/2025 2:45 PM | 73 | 18.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TWLO250523C00074000 | 4/22/2025 1:31 PM | 74 | 13.00 | 41.30 | 42.95 | 0.00 | 0.00% | 7 | 7 | 286.33% |
| TWLO250523C00075000 | 5/9/2025 2:24 PM | 75 | 30.49 | 40.35 | 41.90 | 0.00 | 0.00% | 3 | 8 | 275.20% |
| TWLO250523C00077000 | 5/13/2025 3:03 PM | 77 | 37.33 | 38.40 | 40.00 | 0.00 | 0.00% | 2 | 46 | 166.41% |
| TWLO250523C00079000 | 4/22/2025 9:49 AM | 79 | 9.50 | 36.30 | 38.00 | 0.00 | 0.00% | 10 | 16 | 50.00% |
| TWLO250523C00080000 | 4/16/2025 11:58 AM | 80 | 11.86 | 35.45 | 37.15 | 0.00 | 0.00% | - | 15 | 177.73% |
| TWLO250523C00081000 | 4/21/2025 1:45 PM | 81 | 7.60 | 34.30 | 36.00 | 0.00 | 0.00% | 5 | 5 | 50.00% |
| TWLO250523C00082000 | 5/13/2025 3:04 PM | 82 | 32.14 | 33.35 | 34.80 | 0.00 | 0.00% | 1 | 13 | 220.90% |
| TWLO250523C00084000 | 4/16/2025 9:45 AM | 84 | 10.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| TWLO250523C00085000 | 5/2/2025 3:54 PM | 85 | 15.35 | 30.25 | 31.95 | 0.00 | 0.00% | 2 | 0 | 212.50% |
| TWLO250523C00086000 | 5/16/2025 9:50 AM | 86 | 30.30 | 29.30 | 31.00 | 0.00 | 0.00% | 1 | 10 | 50.00% |
| TWLO250523C00087000 | 5/13/2025 3:03 PM | 87 | 27.19 | 28.35 | 30.00 | 0.00 | 0.00% | 2 | 9 | 110.94% |
| TWLO250523C00088000 | 5/1/2025 11:01 AM | 88 | 13.76 | 27.30 | 28.80 | 0.00 | 0.00% | 1 | 8 | 183.98% |
| TWLO250523C00089000 | 5/16/2025 2:04 PM | 89 | 27.30 | 26.35 | 27.95 | 0.00 | 0.00% | 1 | 13 | 50.00% |
| TWLO250523C00090000 | 5/2/2025 3:17 PM | 90 | 10.50 | 24.40 | 27.00 | 0.00 | 0.00% | 48 | 31 | 184.08% |
| TWLO250523C00091000 | 5/9/2025 3:31 PM | 91 | 15.00 | 23.30 | 26.00 | 0.00 | 0.00% | 26 | 15 | 177.93% |
| TWLO250523C00092000 | 4/25/2025 10:51 AM | 92 | 8.53 | 23.35 | 25.00 | 0.00 | 0.00% | 1 | 1 | 92.19% |
| TWLO250523C00093000 | 5/19/2025 11:50 AM | 93 | 24.00 | 22.30 | 23.95 | 11.24 | 88.09% | 1 | 5 | 162.99% |
| TWLO250523C00094000 | 5/13/2025 10:31 AM | 94 | 19.20 | 21.35 | 23.00 | 0.00 | 0.00% | 1 | 5 | 84.38% |
| TWLO250523C00095000 | 5/12/2025 3:48 PM | 95 | 16.40 | 20.35 | 22.00 | 0.00 | 0.00% | 26 | 29 | 80.47% |
| TWLO250523C00096000 | 5/6/2025 3:21 PM | 96 | 7.90 | 19.35 | 21.00 | 0.00 | 0.00% | 2 | 11 | 76.56% |
| TWLO250523C00097000 | 5/6/2025 3:57 PM | 97 | 6.55 | 18.35 | 19.95 | 0.00 | 0.00% | 4 | 9 | 50.00% |
| TWLO250523C00098000 | 5/19/2025 1:15 PM | 98 | 18.34 | 17.35 | 19.05 | 4.55 | 32.99% | 2 | 7 | 76.17% |
| TWLO250523C00099000 | 5/19/2025 12:09 PM | 99 | 16.91 | 16.25 | 18.05 | 5.26 | 45.15% | 1 | 7 | 131.64% |
| TWLO250523C00100000 | 5/16/2025 3:57 PM | 100 | 16.30 | 15.35 | 17.05 | 0.00 | 0.00% | 26 | 47 | 67.97% |
| TWLO250523C00101000 | 5/19/2025 10:45 AM | 101 | 15.06 | 14.35 | 16.05 | 4.32 | 40.22% | 2 | 29 | 64.06% |
| TWLO250523C00102000 | 5/16/2025 9:31 AM | 102 | 12.59 | 13.35 | 15.05 | 0.00 | 0.00% | 2 | 39 | 60.16% |
| TWLO250523C00103000 | 5/16/2025 3:18 PM | 103 | 14.02 | 12.40 | 13.95 | 0.00 | 0.00% | 65 | 351 | 50.78% |
| TWLO250523C00104000 | 5/16/2025 3:18 PM | 104 | 13.06 | 11.50 | 13.10 | 0.00 | 0.00% | 65 | 343 | 63.87% |
| TWLO250523C00105000 | 5/16/2025 12:35 PM | 105 | 10.90 | 10.40 | 12.05 | 0.00 | 0.00% | 5 | 24 | 51.95% |
| TWLO250523C00106000 | 5/15/2025 11:15 AM | 106 | 7.47 | 9.50 | 10.95 | 0.00 | 0.00% | 10 | 23 | 85.74% |
| TWLO250523C00107000 | 5/13/2025 3:21 PM | 107 | 8.20 | 8.60 | 10.20 | 0.00 | 0.00% | 6 | 18 | 56.54% |
| TWLO250523C00108000 | 5/19/2025 1:07 PM | 108 | 8.50 | 7.55 | 9.25 | 2.35 | 38.21% | 1 | 36 | 51.66% |
| TWLO250523C00109000 | 5/15/2025 1:46 PM | 109 | 5.67 | 6.85 | 8.35 | 0.00 | 0.00% | 4 | 33 | 55.32% |
| TWLO250523C00110000 | 5/19/2025 2:11 PM | 110 | 6.40 | 6.35 | 7.65 | -0.73 | -10.24% | 2 | 103 | 62.79% |
| TWLO250523C00111000 | 5/16/2025 3:29 PM | 111 | 5.05 | 5.50 | 5.95 | -1.27 | -20.09% | 2 | 7 | 54.93% |
| TWLO250523C00112000 | 5/16/2025 3:56 PM | 112 | 5.04 | 4.70 | 5.00 | 0.00 | 0.00% | 13 | 57 | 49.71% |
| TWLO250523C00113000 | 5/16/2025 3:20 PM | 113 | 4.50 | 3.95 | 4.30 | 0.00 | 0.00% | 2 | 9 | 50.24% |
| TWLO250523C00114000 | 5/19/2025 10:52 AM | 114 | 3.45 | 3.25 | 3.55 | -0.30 | -8.00% | 5 | 206 | 48.24% |
| TWLO250523C00115000 | 5/19/2025 3:51 PM | 115 | 2.80 | 2.62 | 2.94 | -0.32 | -10.26% | 115 | 176 | 48.05% |
| TWLO250523C00116000 | 5/19/2025 2:57 PM | 116 | 2.17 | 2.07 | 2.32 | -0.69 | -24.13% | 16 | 41 | 46.29% |
| TWLO250523C00117000 | 5/19/2025 3:59 PM | 117 | 1.72 | 1.57 | 1.85 | -0.44 | -20.37% | 113 | 116 | 46.19% |
| TWLO250523C00118000 | 5/19/2025 2:20 PM | 118 | 1.19 | 1.24 | 1.47 | -0.65 | -35.33% | 17 | 167 | 46.58% |
| TWLO250523C00119000 | 5/19/2025 3:44 PM | 119 | 1.05 | 0.93 | 1.26 | -0.35 | -25.00% | 8 | 14 | 49.37% |
| TWLO250523C00120000 | 5/19/2025 3:54 PM | 120 | 0.76 | 0.68 | 0.85 | -0.28 | -26.92% | 33 | 370 | 46.14% |
| TWLO250523C00121000 | 5/19/2025 2:55 PM | 121 | 0.56 | 0.50 | 0.62 | -0.36 | -39.13% | 16 | 280 | 45.75% |
| TWLO250523C00122000 | 5/19/2025 10:53 AM | 122 | 0.47 | 0.35 | 0.59 | -0.25 | -34.72% | 5 | 3 | 50.24% |
| TWLO250523C00123000 | 5/19/2025 2:05 PM | 123 | 0.30 | 0.26 | 0.54 | -0.19 | -38.78% | 17 | 4 | 53.71% |
| TWLO250523C00124000 | 5/16/2025 3:38 PM | 124 | 0.42 | 0.18 | 0.45 | 0.00 | 0.00% | 51 | 51 | 55.32% |
| TWLO250523C00125000 | 5/19/2025 3:22 PM | 125 | 0.14 | 0.11 | 0.22 | -0.15 | -51.72% | 92 | 217 | 49.51% |
| TWLO250523C00126000 | 5/19/2025 1:19 PM | 126 | 0.12 | 0.08 | 0.19 | -0.13 | -52.00% | 14 | 4 | 51.66% |
| TWLO250523C00128000 | 5/19/2025 12:21 PM | 128 | 0.11 | 0.00 | 0.19 | -0.01 | -8.33% | 8 | 28 | 51.76% |
| TWLO250523C00130000 | 5/19/2025 12:29 PM | 130 | 0.05 | 0.01 | 0.07 | -0.05 | -50.00% | 2 | 309 | 50.78% |
| TWLO250523C00140000 | 5/16/2025 12:31 PM | 140 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 92.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250523P00055000 | 4/11/2025 3:53 PM | 55 | 0.74 | 0.00 | 0.12 | 0.00 | 0.00% | - | 0 | 293.75% |
| TWLO250523P00060000 | 4/29/2025 2:26 PM | 60 | 0.39 | 0.00 | 0.26 | 0.00 | 0.00% | 32 | 16 | 289.84% |
| TWLO250523P00065000 | 4/28/2025 2:02 PM | 65 | 0.41 | 0.00 | 0.27 | 0.00 | 0.00% | 64 | 43 | 258.98% |
| TWLO250523P00070000 | 5/2/2025 2:36 PM | 70 | 0.21 | 0.00 | 0.27 | 0.00 | 0.00% | 2 | 19 | 229.30% |
| TWLO250523P00072000 | 5/1/2025 3:57 PM | 72 | 0.79 | 0.00 | 0.27 | 0.00 | 0.00% | 16 | 15 | 217.97% |
| TWLO250523P00073000 | 5/2/2025 11:47 AM | 73 | 0.70 | 0.00 | 0.27 | 0.00 | 0.00% | 1 | 13 | 212.11% |
| TWLO250523P00074000 | 5/1/2025 12:44 PM | 74 | 0.93 | 0.00 | 0.27 | 0.00 | 0.00% | 8 | 14 | 206.64% |
| TWLO250523P00075000 | 5/9/2025 11:07 AM | 75 | 0.11 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 14 | 168.75% |
| TWLO250523P00076000 | 4/24/2025 2:17 PM | 76 | 1.94 | 0.00 | 0.27 | 0.00 | 0.00% | 2 | 14 | 195.70% |
| TWLO250523P00077000 | 4/28/2025 2:03 PM | 77 | 1.87 | 0.00 | 0.27 | 0.00 | 0.00% | 32 | 29 | 190.63% |
| TWLO250523P00078000 | 5/5/2025 10:12 AM | 78 | 0.12 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 23 | 157.03% |
| TWLO250523P00079000 | 4/21/2025 3:06 PM | 79 | 6.05 | 0.00 | 0.07 | 0.00 | 0.00% | 19 | 6 | 150.00% |
| TWLO250523P00080000 | 5/12/2025 10:01 AM | 80 | 0.10 | 0.00 | 0.07 | 0.00 | 0.00% | 3 | 205 | 145.31% |
| TWLO250523P00081000 | 5/12/2025 2:54 PM | 81 | 0.14 | 0.00 | 0.08 | 0.00 | 0.00% | 5 | 15 | 143.75% |
| TWLO250523P00082000 | 5/5/2025 11:17 AM | 82 | 0.36 | 0.00 | 0.08 | 0.00 | 0.00% | 3 | 19 | 139.06% |
| TWLO250523P00083000 | 5/12/2025 2:57 PM | 83 | 0.06 | 0.00 | 0.08 | 0.00 | 0.00% | 5 | 9 | 135.16% |
| TWLO250523P00084000 | 5/1/2025 12:55 PM | 84 | 2.29 | 0.00 | 0.08 | 0.00 | 0.00% | 2 | 25 | 130.47% |
| TWLO250523P00085000 | 5/13/2025 12:40 PM | 85 | 0.08 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 53 | 126.56% |
| TWLO250523P00086000 | 5/12/2025 10:13 AM | 86 | 0.74 | 0.00 | 0.08 | 0.00 | 0.00% | 3 | 51 | 121.88% |
| TWLO250523P00087000 | 5/2/2025 10:58 AM | 87 | 0.73 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 19 | 117.97% |
| TWLO250523P00088000 | 5/2/2025 3:42 PM | 88 | 0.73 | 0.00 | 0.08 | 0.00 | 0.00% | 71 | 100 | 113.67% |
| TWLO250523P00089000 | 5/12/2025 3:51 PM | 89 | 0.14 | 0.00 | 0.22 | 0.00 | 0.00% | 20 | 25 | 126.17% |
| TWLO250523P00090000 | 5/15/2025 10:24 AM | 90 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 23 | 99.22% |
| TWLO250523P00091000 | 5/12/2025 10:43 AM | 91 | 0.10 | 0.00 | 0.08 | 0.00 | 0.00% | 4 | 28 | 101.56% |
| TWLO250523P00092000 | 5/12/2025 3:51 PM | 92 | 0.11 | 0.00 | 0.41 | 0.00 | 0.00% | 10 | 38 | 125.39% |
| TWLO250523P00093000 | 5/8/2025 2:13 PM | 93 | 0.39 | 0.00 | 0.08 | 0.00 | 0.00% | 2 | 30 | 93.36% |
| TWLO250523P00094000 | 5/9/2025 3:25 PM | 94 | 0.38 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 42 | 90.63% |
| TWLO250523P00095000 | 5/9/2025 11:43 AM | 95 | 0.49 | 0.00 | 0.09 | 0.00 | 0.00% | 2 | 43 | 86.72% |
| TWLO250523P00096000 | 5/15/2025 1:21 PM | 96 | 0.08 | 0.00 | 0.52 | 0.00 | 0.00% | 2 | 3 | 111.13% |
| TWLO250523P00097000 | 5/5/2025 2:50 PM | 97 | 1.41 | 0.00 | 0.09 | 0.00 | 0.00% | 2 | 4 | 78.91% |
| TWLO250523P00098000 | 5/6/2025 3:29 PM | 98 | 2.38 | 0.00 | 0.56 | 0.00 | 0.00% | - | 3 | 102.73% |
| TWLO250523P00099000 | 5/13/2025 12:24 PM | 99 | 0.13 | 0.00 | 0.79 | 0.00 | 0.00% | 4 | 13 | 105.76% |
| TWLO250523P00100000 | 5/14/2025 12:21 PM | 100 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 12 | 61.72% |
| TWLO250523P00101000 | 5/16/2025 2:22 PM | 101 | 0.05 | 0.00 | 0.62 | 0.00 | 0.00% | 4 | 8 | 90.04% |
| TWLO250523P00102000 | 5/13/2025 3:37 PM | 102 | 0.14 | 0.00 | 0.49 | 0.00 | 0.00% | 8 | 25 | 80.57% |
| TWLO250523P00103000 | 5/12/2025 3:27 PM | 103 | 0.58 | 0.00 | 0.27 | 0.00 | 0.00% | 6 | 13 | 66.99% |
| TWLO250523P00104000 | 5/16/2025 12:05 PM | 104 | 0.10 | 0.00 | 0.16 | 0.00 | 0.00% | 56 | 69 | 56.64% |
| TWLO250523P00105000 | 5/15/2025 1:32 PM | 105 | 0.31 | 0.00 | 0.33 | 0.00 | 0.00% | 2 | 78 | 60.55% |
| TWLO250523P00106000 | 5/14/2025 12:18 PM | 106 | 0.44 | 0.01 | 0.23 | 0.00 | 0.00% | 2 | 25 | 52.34% |
| TWLO250523P00107000 | 5/16/2025 3:04 PM | 107 | 0.15 | 0.07 | 0.23 | 0.00 | 0.00% | 3 | 24 | 50.29% |
| TWLO250523P00108000 | 5/19/2025 3:48 PM | 108 | 0.14 | 0.13 | 0.22 | 0.10 | 250.00% | 108 | 42 | 50.00% |
| TWLO250523P00109000 | 5/19/2025 3:58 PM | 109 | 0.23 | 0.19 | 0.30 | -0.07 | -23.33% | 13 | 41 | 49.02% |
| TWLO250523P00110000 | 5/19/2025 12:40 PM | 110 | 0.37 | 0.30 | 0.39 | -0.19 | -33.93% | 30 | 18 | 47.46% |
| TWLO250523P00111000 | 5/19/2025 3:42 PM | 111 | 0.51 | 0.42 | 0.58 | -0.19 | -27.14% | 11 | 42 | 48.34% |
| TWLO250523P00112000 | 5/19/2025 2:49 PM | 112 | 0.68 | 0.55 | 0.74 | -0.32 | -32.00% | 9 | 233 | 46.73% |
| TWLO250523P00113000 | 5/19/2025 2:07 PM | 113 | 0.98 | 0.81 | 1.00 | -0.07 | -6.67% | 8 | 31 | 46.63% |
| TWLO250523P00114000 | 5/19/2025 2:52 PM | 114 | 1.20 | 1.05 | 1.31 | -0.15 | -11.11% | 9 | 51 | 46.24% |
| TWLO250523P00115000 | 5/19/2025 11:57 AM | 115 | 1.68 | 1.38 | 1.68 | -0.07 | -4.00% | 20 | 26 | 45.75% |
| TWLO250523P00116000 | 5/19/2025 1:20 PM | 116 | 2.14 | 1.92 | 2.07 | -0.02 | -0.93% | 11 | 28 | 44.24% |
| TWLO250523P00117000 | 5/19/2025 2:31 PM | 117 | 2.91 | 2.33 | 2.77 | 0.15 | 5.43% | 5 | 9 | 47.66% |
| TWLO250523P00118000 | 5/19/2025 2:31 PM | 118 | 3.55 | 2.90 | 3.30 | 0.05 | 1.43% | 1 | 1 | 46.14% |
| TWLO250523P00120000 | 5/16/2025 3:57 PM | 120 | 4.75 | 4.45 | 4.75 | 0.00 | 0.00% | 115 | 134 | 47.41% |
| TWLO250523P00121000 | 5/16/2025 3:51 PM | 121 | 5.45 | 4.50 | 6.25 | 0.00 | 0.00% | 1 | 1 | 66.02% |
| TWLO250523P00125000 | 5/16/2025 2:31 PM | 125 | 8.84 | 8.20 | 9.90 | 0.00 | 0.00% | 1 | 21 | 79.79% |
Related Tickers
OKTA Okta, Inc.
126.44
-0.68%
NET Cloudflare, Inc.
157.52
+0.21%
MDB MongoDB, Inc.
189.01
-1.19%
ZS Zscaler, Inc.
252.57
+0.43%
XYZ Block, Inc.
58.33
+1.16%
AFRM Affirm Holdings, Inc.
51.71
-1.64%
CRWD CrowdStrike Holdings, Inc.
444.35
+1.16%
PANW Palo Alto Networks, Inc.
194.30
+0.68%
PATH UiPath Inc.
12.59
-2.55%
GTLB GitLab Inc.
48.95
-4.93%