Log in

NYSE:TWLOTwilio Options Chain and Prices

$208.62
+14.62 (+7.54 %)
(As of 05/22/2020 04:00 PM ET)
Add
Compare
Today's Range
$196.11
Now: $208.62
$209.50
50-Day Range
$80.69
MA: $126.44
$194.00
52-Week Range
$68.06
Now: $208.62
$209.50
Volume7.11 million shs
Average Volume6.76 million shs
Market Capitalization$29.22 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.37

Options Chain

Twilio (NYSE:TWLO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$290.00$0.080Call400.974920.008847
5/29/2020$285.00$0.000Call000
5/29/2020$280.00$0.120Call400.946369 (-0.010996)0.014637
5/29/2020$275.00$0.000Call000
5/29/2020$270.00$0.000Call054 (-20)0
5/29/2020$265.00$0.210Call5450.846793 (-0.266257)0.023785
5/29/2020$260.00$0.205Call1440.7876050.024769
5/29/2020$255.00$0.205Call4610.7297170.026439
5/29/2020$250.00$0.305Call27228 (+11)0.716687 (-0.062872)0.03808
5/29/2020$245.00$0.480Call5820.711407 (-0.165223)0.056797
5/29/2020$240.00$0.680Call4839 (-23)0.691008 (-0.018836)0.078337
5/29/2020$235.00$0.875Call456 (-4)0.65217 (-0.088579)0.101488
5/29/2020$230.00$0.990Call42553 (+5)0.585593 (-0.083028)0.122534
5/29/2020$225.00$1.550Call31272 (+6)0.570872 (-0.082659)0.179718
5/29/2020$220.00$2.215Call1,006134 (-2)0.536272 (-0.085421)0.248913
5/29/2020$217.50$2.895Call20810 (+10)0.541755 (-0.061399)0.302241
5/29/2020$215.00$3.750Call1,001131 (+73)0.550766 (-0.040184)0.360665
5/29/2020$212.50$4.350Call32453 (+53)0.523959 (-0.054322)0.413891
5/29/2020$210.00$5.450Call6,651592 (+311)0.528864 (-0.029159)0.478759
5/29/2020$207.50$6.550Call1,04040 (+40)0.519675 (-0.033366)0.544159
5/29/2020$205.00$8.075Call3,6931,053 (+273)0.53345 (-0.020818)0.607964
5/29/2020$202.50$9.400Call37439 (+39)0.513964 (-0.018673)0.675102
5/29/2020$200.00$11.225Call1,3881,379 (+358)0.526967 (-0.005405)0.730672
5/29/2020$197.50$12.950Call5078 (+78)0.513655 (-0.019879)0.789805
5/29/2020$195.00$15.000Call820969 (+663)0.522501 (-0.011775)0.833821
5/29/2020$192.50$17.150Call1524 (+24)0.531787 (+0.002099)0.870537
5/29/2020$190.00$19.375Call1554840.540165 (+0.00975)0.901009
5/29/2020$187.50$21.625Call22 (+2)0.538226 (-0.008807)0.929137
5/29/2020$185.00$24.025Call247805 (+417)0.561516 (+0.006051)0.943429
5/29/2020$182.50$26.325Call000.534925 (-0.034727)0.967326
5/29/2020$180.00$28.725Call18178 (-3)0.51966 (-0.040732)0.981534
5/29/2020$177.50$30.525Call1001
5/29/2020$175.00$33.700Call15840.580766 (-0.0461)0.986968
5/29/2020$172.50$35.500Call0001
5/29/2020$170.00$38.475Call16111
5/29/2020$167.50$40.275Call1001
5/29/2020$165.00$43.075Call229 (-1)01
5/29/2020$160.00$47.975Call231 (+1)01
5/29/2020$155.00$52.725Call1612 (+1)01
5/29/2020$150.00$58.225Call41,329
5/29/2020$145.00$63.250Call017 (+1)
5/29/2020$140.00$68.400Call200222 (+1)
5/29/2020$135.00$73.350Call089
5/29/2020$134.00$74.425Call01 (+1)
5/29/2020$133.00$75.150Call021
5/29/2020$132.00$76.150Call010
5/29/2020$131.00$77.150Call010
5/29/2020$130.00$78.175Call525517
5/29/2020$129.00$79.150Call013 (-1)
5/29/2020$128.00$80.150Call00
5/29/2020$127.00$81.300Call01
5/29/2020$126.00$82.150Call00
5/29/2020$125.00$83.350Call628
5/29/2020$124.00$84.250Call07
5/29/2020$123.00$85.250Call011
5/29/2020$122.00$86.250Call010
5/29/2020$121.00$87.425Call01
5/29/2020$120.00$88.250Call019
5/29/2020$119.00$89.150Call00
5/29/2020$118.00$90.250Call03
5/29/2020$117.00$91.350Call027
5/29/2020$116.00$92.675Call627 (+4)1.63938 (-0.537248)0.99652
5/29/2020$115.00$93.350Call031
5/29/2020$114.00$94.250Call02
5/29/2020$113.00$95.250Call03
5/29/2020$112.00$96.250Call01
5/29/2020$111.00$97.150Call03
5/29/2020$110.00$98.250Call012
5/29/2020$109.00$99.250Call026
5/29/2020$108.00$100.650Call0111.71134 (-0.562173)0.998114
5/29/2020$107.00$101.600Call010
5/29/2020$106.00$102.650Call021.75691 (-0.292324)0.998161
5/29/2020$105.00$103.625Call1211.50469 (-0.917816)0.999662
5/29/2020$104.00$104.600Call05
5/29/2020$103.00$105.475Call07 (+1)
5/29/2020$102.00$106.250Call11
5/29/2020$101.00$107.050Call11
5/29/2020$100.00$108.250Call02
5/29/2020$99.00$109.250Call01
5/29/2020$98.00$110.150Call05
5/29/2020$97.50$110.850Call22
5/29/2020$97.00$111.300Call2344
5/29/2020$96.50$111.750Call02
5/29/2020$96.00$112.300Call30
5/29/2020$95.50$112.650Call59
5/29/2020$95.00$113.250Call02
5/29/2020$94.50$113.650Call10
5/29/2020$94.00$114.250Call30
5/29/2020$93.50$114.650Call05
5/29/2020$93.00$115.250Call10
5/29/2020$92.50$115.850Call08
5/29/2020$92.00$116.250Call00
5/29/2020$91.50$116.850Call25
5/29/2020$91.00$117.250Call03 (+1)
5/29/2020$90.50$117.900Call01
5/29/2020$90.00$118.350Call216
5/29/2020$89.50$118.650Call118
5/29/2020$89.00$119.250Call07
5/29/2020$88.50$119.750Call08
5/29/2020$88.00$120.450Call01 (+1)
5/29/2020$87.50$120.650Call05
5/29/2020$87.00$121.300Call01
5/29/2020$86.50$121.650Call12
5/29/2020$86.00$122.150Call11
5/29/2020$85.00$123.250Call00
5/29/2020$84.00$124.400Call30
5/29/2020$80.00$128.350Call02
5/29/2020$75.00$133.350Call01 (+1)
5/29/2020$70.00$138.250Call02
5/29/2020$65.00$143.350Call01
5/29/2020$60.00$148.150Call10
5/29/2020$55.00$153.150Call02
5/29/2020$50.00$158.250Call03 (+1)
5/29/2020$290.00$81.425Put010.93885 (-0.6613)-0.994544
5/29/2020$285.00$76.550Put021.04316 (-0.509326)-0.983672
5/29/2020$280.00$71.150Put020
5/29/2020$275.00$66.250Put010
5/29/2020$270.00$61.250Put020
5/29/2020$265.00$56.125Put020
5/29/2020$260.00$51.450Put020.685431 (-0.447969)-0.989548
5/29/2020$255.00$46.700Put000.79923 (-0.35428)-0.963973
5/29/2020$250.00$41.675Put010.722931 (-0.383899)-0.963665
5/29/2020$245.00$36.800Put000.69266 (-0.305424)-0.949152
5/29/2020$240.00$32.125Put0100.711212 (-0.267746)-0.918148
5/29/2020$235.00$27.075Put000.617285 (-0.289235)-0.913507
5/29/2020$230.00$22.525Put2070.61449 (-0.224998)-0.86769
5/29/2020$225.00$18.150Put270.595978 (-0.207142)-0.808869
5/29/2020$220.00$14.025Put2310.581729 (-0.170112)-0.733179
5/29/2020$217.50$11.925Put11 (+1)0.552577 (-0.059024)-0.6932
5/29/2020$215.00$10.050Put37 (+1)0.545401 (-0.07905)-0.642142
5/29/2020$212.50$8.225Put1900.520741 (-0.056876)-0.586997
5/29/2020$210.00$7.200Put1545 (+3)0.559268 (+0.00057)-0.518173
5/29/2020$207.50$5.575Put31700.531311 (-0.033708)-0.456364
5/29/2020$205.00$4.375Put7395 (+2)0.52294 (-0.026774)-0.390275
5/29/2020$202.50$3.305Put2835 (+5)0.517054 (-0.028043)-0.324977
5/29/2020$200.00$2.735Put801118 (+12)0.536811 (+0.013643)-0.272822
5/29/2020$197.50$1.985Put14032 (+32)0.536976 (+0.020199)-0.216458
5/29/2020$195.00$1.675Put509187 (+120)0.559663 (+0.045675)-0.181373
5/29/2020$192.50$1.105Put209162 (+162)0.547132 (+0.024203)-0.133187
5/29/2020$190.00$0.810Put661399 (+225)0.549897 (+0.035128)-0.10214
5/29/2020$187.50$0.650Put9625 (+25)0.572522 (+0.040218)-0.082007
5/29/2020$185.00$0.565Put172371 (+8)0.610614 (+0.075248)-0.069233
5/29/2020$182.50$0.395Put2515 (+15)0.610022 (+0.044515)-0.050895
5/29/2020$180.00$0.390Put199671 (+12)0.657099 (+0.08814)-0.046932
5/29/2020$177.50$0.245Put6526 (+26)0.653772 (+0.06678)-0.031621
5/29/2020$175.00$0.195Put99527 (+35)0.675068 (+0.064507)-0.025113
5/29/2020$172.50$0.000Put000
5/29/2020$170.00$0.225Put171367 (-19)0.787768 (+0.133444)-0.024813
5/29/2020$167.50$0.000Put600.776164 (+0.083967)0
5/29/2020$165.00$0.120Put52282 (-4)0.801009 (+0.07486)-0.013882
5/29/2020$160.00$0.080Put20262 (+6)0.848444 (+0.048743)-0.009065
5/29/2020$155.00$0.145Put2113 (+22)1.01172 (+0.177977)-0.013124
5/29/2020$150.00$0.075Put17234 (-10)1.01696 (+0.160714)-0.007219
5/29/2020$145.00$0.145Put0281.21842 (+0.153382)-0.01116
5/29/2020$140.00$0.090Put11401.23594 (+0.216667)-0.007137
5/29/2020$135.00$0.040Put258 (+10)1.2372 (+0.239085)-0.003439
5/29/2020$134.00$0.000Put0130
5/29/2020$133.00$0.000Put0160
5/29/2020$132.00$0.000Put050
5/29/2020$131.00$0.000Put013 (+4)0
5/29/2020$130.00$0.000Put0380
5/29/2020$129.00$0.000Put070
5/29/2020$128.00$0.000Put0110
5/29/2020$127.00$0.000Put050
5/29/2020$126.00$0.000Put060
5/29/2020$125.00$0.000Put0780
5/29/2020$124.00$0.000Put010
5/29/2020$123.00$0.000Put000
5/29/2020$122.00$0.000Put000
5/29/2020$121.00$0.000Put0120
5/29/2020$120.00$0.100Put0261.67839-0.005747
5/29/2020$119.00$0.000Put0200
5/29/2020$118.00$0.305Put0102.00044-0.013378
5/29/2020$117.00$0.000Put000
5/29/2020$116.00$0.000Put010
5/29/2020$115.00$0.000Put070
5/29/2020$114.00$0.000Put010
5/29/2020$113.00$0.000Put0140
5/29/2020$112.00$0.000Put030
5/29/2020$111.00$0.000Put050
5/29/2020$110.00$0.000Put0190
5/29/2020$109.00$0.000Put090
5/29/2020$108.00$0.000Put010
5/29/2020$107.00$0.000Put000
5/29/2020$106.00$0.000Put010
5/29/2020$105.00$0.000Put0260
5/29/2020$104.00$0.000Put080
5/29/2020$103.00$0.000Put000
5/29/2020$102.00$0.000Put010
5/29/2020$101.00$0.000Put000
5/29/2020$100.00$0.125Put0252.24219 (+0.313387)-0.005308
5/29/2020$99.00$0.000Put000
5/29/2020$98.00$0.000Put030
5/29/2020$97.50$0.000Put000
5/29/2020$97.00$0.000Put000
5/29/2020$96.50$0.000Put000
5/29/2020$96.00$0.000Put020
5/29/2020$95.50$0.000Put000
5/29/2020$95.00$0.000Put0120
5/29/2020$94.50$0.000Put000
5/29/2020$94.00$0.125Put02002.41719-0.004933
5/29/2020$93.50$0.000Put000
5/29/2020$93.00$0.000Put000
5/29/2020$92.50$0.000Put000
5/29/2020$92.00$0.000Put010
5/29/2020$91.50$0.000Put000
5/29/2020$91.00$0.000Put03000
5/29/2020$90.50$0.000Put000
5/29/2020$90.00$0.000Put03020
5/29/2020$89.50$0.000Put000
5/29/2020$89.00$0.000Put010
5/29/2020$88.50$0.000Put000
5/29/2020$88.00$0.000Put000
5/29/2020$87.50$0.000Put000
5/29/2020$87.00$0.000Put000
5/29/2020$86.50$0.000Put000
5/29/2020$86.00$0.000Put000
5/29/2020$85.00$0.000Put010
5/29/2020$84.00$0.000Put000
5/29/2020$80.00$0.000Put0210
5/29/2020$75.00$0.000Put0150
5/29/2020$70.00$0.000Put000
5/29/2020$65.00$0.000Put000
5/29/2020$60.00$0.000Put000
5/29/2020$55.00$0.000Put000
5/29/2020$50.00$0.000Put040
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/24/2020 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.