NYSE:TWLO - Twilio Options Chain

Sign in or create an account to add this stock to your watchlist.
$133.32 +0.36 (+0.27 %)
(As of 05/24/2019 11:38 AM ET)
Previous Close$132.96
Today's Range$133.11 - $136.80
52-Week Range$51.82 - $144.62
Volume41,141 shs
Average Volume4.30 million shs
Market Capitalization$16.83 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.31

Options Chain

Twilio (NYSE:TWLO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/24/2019$190.00$0.025Call042.61146 (+1.04063)0.005496
5/24/2019$185.00$0.015Call002.26778 (+0.825787)0.003235
5/24/2019$180.00$0.010Call0342.02017 (+0.748989)0.002467
5/24/2019$175.00$0.015Call0461.92594 (+0.728232)0.003742
5/24/2019$170.00$0.015Call01351.74479 (+0.676823)0.004087
5/24/2019$165.00$0.010Call0111.4932 (+0.599306)0.003237
5/24/2019$162.50$0.010Call0381.39873 (+0.536543)0.003434
5/24/2019$160.00$0.015Call01871.38906 (+0.632607)0.006049
5/24/2019$157.50$0.015Call0501.25572 (+0.421681)0.005488
5/24/2019$155.00$0.015Call0308 (-11)1.15059 (+0.510538)0.005936
5/24/2019$152.50$0.015Call0391.05772 (+0.496127)0.007178
5/24/2019$150.00$0.015Call22611 (+43)0.931342 (+0.339111)0.007174
5/24/2019$149.00$0.020Call52238 (-1)0.917149 (+0.395936)0.009444
5/24/2019$148.00$0.010Call2997 (+9)0.80169 (+0.33694)0.005673
5/24/2019$147.00$0.005Call1136 (+14)0.703228 (+0.243793)0.003388
5/24/2019$146.00$0.015Call541690.745865 (+0.268259)0.008754
5/24/2019$145.00$0.015Call1861,491 (+38)0.7 (+0.226737)0.009477
5/24/2019$144.00$0.025Call290646 (+154)0.694292 (+0.222042)0.014792
5/24/2019$143.00$0.020Call137511 (+134)0.622575 (+0.134771)0.013334
5/24/2019$142.00$0.025Call263657 (+56)0.588832 (+0.109515)0.017109
5/24/2019$141.00$0.045Call822,249 (-22)0.590625 (+0.110058)0.029894
5/24/2019$140.00$0.065Call1,2501,478 (+530)0.562812 (+0.081046)0.041347
5/24/2019$139.00$0.105Call80304 (-78)0.550919 (+0.06989)0.063659
5/24/2019$138.00$0.170Call153264 (+10)0.540953 (+0.047795)0.097078
5/24/2019$137.00$0.300Call461370 (+18)0.550977 (+0.066708)0.153376
5/24/2019$136.00$0.550Call359286 (+164)0.583914 (+0.080092)0.23483
5/24/2019$135.00$0.850Call821633 (+29)0.598487 (+0.084732)0.319504
5/24/2019$134.00$1.175Call725208 (+2)0.588647 (+0.053641)0.406663
5/24/2019$133.00$1.585Call1,159139 (-4)0.577024 (+0.01792)0.502594
5/24/2019$132.00$2.210Call24064 (-15)0.608567 (+0.049449)0.596658
5/24/2019$131.00$2.870Call64101 (+1)0.620781 (+0.019837)0.68245
5/24/2019$130.00$3.700Call421233 (+1)0.674559 (+0.0806)0.744236
5/24/2019$129.00$4.475Call312169 (-9)0.678809 (+0.026739)0.807824
5/24/2019$128.00$5.300Call10748 (-1)0.677611 (-0.271843)0.862319
5/24/2019$127.00$6.275Call0460.753737 (-0.203891)0.881638
5/24/2019$126.00$7.125Call3940.711325 (-0.324565)0.928375
5/24/2019$125.00$8.225Call16125 (+2)0.891176 (+0.031258)0.911117
5/24/2019$124.00$9.175Call5160.9273 (-0.009596)0.928199
5/24/2019$123.00$10.100Call039 (-3)0.916869 (-0.030605)0.950254
5/24/2019$122.00$11.050Call318 (-1)0.909822 (-0.092218)0.966459
5/24/2019$121.00$11.925Call0410.343913
5/24/2019$120.00$12.975Call5233 (-8)0.781276 (-0.237054)0.994286
5/24/2019$119.00$14.075Call044 (+1)1.17672 (+0.010137)0.966556
5/24/2019$118.00$15.025Call10271.13648 (-0.216159)0.979176
5/24/2019$117.00$16.000Call9371.10982 (-0.324944)0.987161
5/24/2019$116.00$17.075Call4161.39896 (-0.112334)0.971331
5/24/2019$115.00$17.925Call4120.234533
5/24/2019$114.00$19.100Call071.60328 (+0.099754)0.969655
5/24/2019$113.00$20.075Call081.62251 (+0.092213)0.9749
5/24/2019$112.00$21.000Call051.46312 (-0.265783)0.988663
5/24/2019$111.00$22.050Call0251.70203 (+0.26565)0.980834
5/24/2019$110.00$23.000Call0221.56936 (+0.142428)0.990596
5/24/2019$109.00$24.100Call0112.01123 (+0.235241)0.973841
5/24/2019$108.00$25.025Call051.8289 (+0.235863)0.986798
5/24/2019$107.00$26.025Call061.90046 (-0.107851)0.987253
5/24/2019$106.00$27.175Call0102.40065 (+0.546771)0.969019
5/24/2019$105.00$27.975Call061.66679 (-0.085902)0.997022
5/24/2019$104.00$29.050Call002.2235 (+0.356216)0.98497
5/24/2019$103.00$30.300Call002.89553 (+0.605434)0.960853
5/24/2019$102.00$31.100Call002.55766 (+0.114386)0.979685
5/24/2019$101.00$32.225Call052.96095 (+0.805434)0.967964
5/24/2019$100.00$33.100Call072.71143 (+0.218443)0.98117
5/24/2019$99.00$34.350Call003.35495 (+0.204641)0.96143
5/24/2019$98.00$35.300Call033.35988 (+0.502128)0.965842
5/24/2019$97.00$36.475Call003.75449 (+0.448942)0.955724
5/24/2019$96.00$36.925Call00
5/24/2019$95.00$38.175Call003.39328 (+0.29265)0.976247
5/24/2019$94.00$38.925Call00
5/24/2019$93.00$40.075Call003.23239 (+0.074255)0.986009
5/24/2019$92.00$41.525Call004.35391 (+1.09002)0.95819
5/24/2019$91.00$42.400Call004.24244 (+1.00194)0.96553
5/24/2019$90.00$43.225Call00 (-2)4.02076 (+1.00473)0.974983
5/24/2019$85.00$48.000Call003.44026 (-0.100591)0.994985
5/24/2019$80.00$52.800Call010.499909
5/24/2019$75.00$58.150Call005.28822 (+2.10359)0.986345
5/24/2019$70.00$62.975Call034.2473 (-0.03403)0.998637
5/24/2019$190.00$56.975Put000
5/24/2019$185.00$52.050Put002.27734 (-0.017196)-0.997345
5/24/2019$180.00$46.800Put0000
5/24/2019$175.00$41.700Put0000
5/24/2019$170.00$36.950Put0000
5/24/2019$165.00$32.175Put002.07676 (+0.933288)-0.974515
5/24/2019$162.50$29.275Put000
5/24/2019$160.00$26.950Put05 (-11)0
5/24/2019$157.50$24.200Put00 (-12)0
5/24/2019$155.00$21.975Put00 (-19)0
5/24/2019$152.50$19.500Put24 (+2)0
5/24/2019$150.00$17.000Put510 (-7)0
5/24/2019$149.00$15.975Put519 (-2)0
5/24/2019$148.00$14.950Put6130
5/24/2019$147.00$14.000Put529 (-2)0
5/24/2019$146.00$12.950Put0240
5/24/2019$145.00$12.000Put38105 (+3)0
5/24/2019$144.00$11.075Put483 (-9)0.741262 (+0.311805)-0.980423
5/24/2019$143.00$10.000Put19256 (-23)0
5/24/2019$142.00$9.000Put71301 (+2)0
5/24/2019$141.00$8.050Put163531 (-3)0.490562 (+0.050703)-0.990252
5/24/2019$140.00$6.975Put267642 (+123)0
5/24/2019$139.00$6.100Put182346 (-22)0.496672 (+0.048262)-0.956452
5/24/2019$138.00$5.125Put98272 (+99)0.464694 (+0.008311)-0.937777
5/24/2019$137.00$4.275Put104444 (+133)0.516847 (+0.04748)-0.866589
5/24/2019$136.00$3.500Put54232 (+48)0.543439 (+0.065469)-0.783606
5/24/2019$135.00$2.775Put485525 (-39)0.549875 (+0.070996)-0.695843
5/24/2019$134.00$2.185Put388423 (+106)0.576517 (+0.083781)-0.595905
5/24/2019$133.00$1.610Put383294 (-51)0.576952 (+0.077005)-0.497546
5/24/2019$132.00$1.190Put511267 (-14)0.584132 (+0.066965)-0.399855
5/24/2019$131.00$0.815Put149429 (-6)0.581007 (+0.059153)-0.307087
5/24/2019$130.00$0.630Put548518 (-61)0.628288 (+0.078388)-0.239489
5/24/2019$129.00$0.430Put137201 (-20)0.632144 (+0.075915)-0.175924
5/24/2019$128.00$0.285Put347508 (+11)0.650113 (+0.072009)-0.12488
5/24/2019$127.00$0.215Put4173 (-6)0.676675 (+0.046304)-0.094081
5/24/2019$126.00$0.150Put59353 (-1)0.709488 (+0.100992)-0.067711
5/24/2019$125.00$0.115Put99394 (-27)0.737345 (+0.136827)-0.051642
5/24/2019$124.00$0.070Put4163 (-2)0.745158 (+0.046873)-0.032977
5/24/2019$123.00$0.045Put21111 (-10)0.752476 (+0.007288)-0.021892
5/24/2019$122.00$0.025Put61250.762345 (+0.061006)-0.013135
5/24/2019$121.00$0.020Put01170.799648 (-0.060177)-0.010127
5/24/2019$120.00$0.020Put61160.862341 (-0.016235)-0.009667
5/24/2019$119.00$0.015Put149 (-3)0.88104 (-0.043307)-0.006895
5/24/2019$118.00$0.015Put01520.940428 (-0.021979)-0.006465
5/24/2019$117.00$0.015Put079 (-1)1.01065 (-0.154702)-0.006588
5/24/2019$116.00$0.015Put0971.06357 (+0.132125)-0.005872
5/24/2019$115.00$0.015Put0126 (+1)1.12016 (+0.14581)-0.005365
5/24/2019$114.00$0.015Put0161.18447 (+0.140932)-0.005209
5/24/2019$113.00$0.015Put10331.25327 (+0.061624)-0.005222
5/24/2019$112.00$0.015Put1561.31314 (+0.083992)-0.004874
5/24/2019$111.00$0.015Put0481.38498 (+0.235245)-0.004962
5/24/2019$110.00$0.015Put04681.44429 (+0.243113)-0.004595
5/24/2019$109.00$0.015Put0551.5031 (+0.266279)-0.004222
5/24/2019$108.00$0.015Put0271.56712 (+0.247937)-0.004022
5/24/2019$107.00$0.015Put001.64199 (+0.310312)-0.004142
5/24/2019$106.00$0.015Put0221.70492 (+0.323241)-0.003892
5/24/2019$105.00$0.015Put01541.77188 (+0.209235)-0.003752
5/24/2019$104.00$0.015Put0141.83877 (+0.38516)-0.003602
5/24/2019$103.00$0.015Put001.88877 (+0.33827)-0.003332
5/24/2019$102.00$0.015Put011.96875 (+0.36825)-0.003383
5/24/2019$101.00$0.105Put002.5375 (+0.88367)-0.015464
5/24/2019$100.00$0.015Put0182.1 (+0.46294)-0.003215
5/24/2019$99.00$0.015Put002.16695 (+0.40947)-0.003139
5/24/2019$98.00$0.085Put002.71702 (+0.909536)-0.012008
5/24/2019$97.00$0.075Put022.76702 (+0.984536)-0.010587
5/24/2019$96.00$0.015Put0202.3676 (+0.535117)-0.002901
5/24/2019$95.00$0.015Put01212.42812 (+0.196875)-0.002773
5/24/2019$94.00$0.015Put002.49902 (+0.516659)-0.002718
5/24/2019$93.00$0.015Put002.54902 (+0.516659)-0.00252
5/24/2019$92.00$0.015Put002.6168 (+0.523886)-0.002443
5/24/2019$91.00$0.015Put002.70833 (+0.548942)-0.002516
5/24/2019$90.00$0.015Put2122.79137 (+0.45105)-0.002525
5/24/2019$85.00$0.015Put0233.15 (+0.78594)-0.002182
5/24/2019$80.00$0.000Put000
5/24/2019$75.00$0.000Put000
5/24/2019$70.00$0.070Put005.15551 (+1.98398)-0.005477
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/24/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel