Log in
NYSE:TWLO

Twilio Options Chain and Prices

$292.00
-9.72 (-3.22 %)
(As of 11/24/2020 12:00 AM ET)
Add
Compare
Today's Range
$290.00
Now: $292.00
$303.41
50-Day Range
$266.26
MA: $297.18
$337.88
52-Week Range
$68.06
Now: $292.00
$341.70
Volume2.25 million shs
Average Volume3.47 million shs
Market Capitalization$44.08 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.63

Options Chain

Twilio (NYSE:TWLO) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/27/2020$495.00$0.000Call00062
(+0)
0.00.00
11/27/2020$490.00$0.000Call0000
(+0)
0.00.00
11/27/2020$485.00$0.000Call0000
(+0)
0.00.00
11/27/2020$480.00$0.125Call00096
(+0)
2.18683
(+0.437011)
0.0080230
11/27/2020$475.00$0.000Call0001
(+0)
0.00.00
11/27/2020$470.00$0.000Call0000
(+0)
0.00.00
11/27/2020$465.00$0.000Call0000
(+0)
0.00.00
11/27/2020$460.00$0.000Call0000
(+0)
0.00.00
11/27/2020$455.00$0.000Call0005
(+0)
0.00.00
11/27/2020$450.00$0.005Call00018
(+0)
1.46563
(+0.159925)
0.0007150
11/27/2020$445.00$0.000Call0002
(+0)
0.00.00
11/27/2020$440.00$0.000Call0006
(+0)
0.00.00
11/27/2020$435.00$0.000Call00046
(+4)
0.00.00
11/27/2020$430.00$0.000Call0001
(+0)
0.00.00
11/27/2020$425.00$0.000Call00012
(+0)
0.00.00
11/27/2020$420.00$0.000Call00048
(+0)
0.00.00
11/27/2020$415.00$0.000Call0004
(+3)
0.00.00
11/27/2020$410.00$0.000Call0004
(+0)
0.00.00
11/27/2020$405.00$0.000Call0000
(+0)
0.00.00
11/27/2020$400.00$0.000Call0007
(+0)
0.00.00
11/27/2020$395.00$0.000Call00012
(+0)
0.00.00
11/27/2020$390.00$0.000Call100118
(+20)
1.17042
(+0.101152)
0.02
11/27/2020$385.00$0.000Call00014
(+0)
0.00.00
11/27/2020$380.00$0.000Call00027
(+0)
0.00.00
11/27/2020$375.00$0.000Call00018
(+0)
0.00.00
11/27/2020$370.00$0.000Call20014
(-1)
1.07769
(+0.119273)
0.02
11/27/2020$365.00$0.000Call0009
(+1)
0.00.00
11/27/2020$360.00$0.075Call310784
(-2)
0.967189
(+0.187958)
0.0095496
11/27/2020$355.00$0.075Call22021
(-1)
0.912165
(+0.11774)
0.0101432
11/27/2020$350.00$0.040Call663225927
(+7)
0.78608
(+0.076967)
0.00609574
11/27/2020$345.00$0.000Call303192
(+35)
0.785085
(+0.103003)
0.06
11/27/2020$340.00$0.100Call67161258
(+34)
0.756513
(+0.15263)
0.01445766
11/27/2020$335.00$0.100Call15212119
(+8)
0.693255
(+0.083425)
0.01560918
11/27/2020$330.00$0.165Call88487349
(-12)
0.677199
(+0.156618)
0.02488866
11/27/2020$327.50$0.350Call10050
(-2)
0.733719
(+0.210074)
0.045372
11/27/2020$325.00$0.225Call992861193
(+30)
0.638802
(+0.124543)
0.03439760
11/27/2020$322.50$0.000Call73065
(+15)
0.598959
(+0.089266)
0.012
11/27/2020$320.00$0.240Call961922483
(-11)
0.569166
(+0.082364)
0.040176108
11/27/2020$317.50$0.330Call697488
(+55)
0.563612
(+0.0856)
0.05338430
11/27/2020$315.00$0.330Call1411073226
(+79)
0.521364
(+0.051729)
0.057015124
11/27/2020$312.50$0.515Call2073145
(+58)
0.529202
(+0.065236)
0.08224328
11/27/2020$310.00$0.595Call9602924381801
(+176)
0.499895
(+0.052829)
0.097291740
11/27/2020$307.50$0.785Call30416370194
(+16)
0.486674
(+0.039475)
0.125057146
11/27/2020$305.00$1.025Call56626863568
(+52)
0.471501
(+0.032515)
0.159259418
11/27/2020$302.50$1.410Call15910109227
(+7)
0.465277
(+0.007057)
0.207164118
11/27/2020$300.00$1.805Call968183413935
(+110)
0.446205
(-0.003303)
0.258554888
11/27/2020$297.50$2.500Call881136113
(+2)
0.445779
(-0.02167)
0.32946104
11/27/2020$295.00$3.250Call30467126160
(-24)
0.432847
(-0.042061)
0.40488228
11/27/2020$292.50$4.225Call104234672
(+5)
0.422907
(-0.086789)
0.489896128
11/27/2020$290.00$5.650Call21457102209
(-1)
0.435182
(-0.075265)
0.576931200
11/27/2020$287.50$7.275Call2391178
(-2)
0.447026
(-0.061388)
0.65674730
11/27/2020$285.00$9.025Call391213149
(+20)
0.452538
(-0.040444)
0.72975128
11/27/2020$282.50$10.300Call1817186
(-13)
0.366018
(-0.14163)
0.8445856
11/27/2020$280.00$12.350Call3949162
(-8)
0.339309
(-0.110589)
0.91616226
11/27/2020$277.50$15.250Call10039
(+1)
0.482075
(-0.157237)
0.8824542
11/27/2020$275.00$17.275Call110082
(-1)
0.422701
(-0.175871)
0.94346210
11/27/2020$272.50$19.650Call00026
(+0)
0.42061
(-0.203372)
0.9665020
11/27/2020$270.00$22.325Call00025
(-4)
0.541559
(-0.068861)
0.9473920
11/27/2020$267.50$24.700Call00033
(+0)
0.539296
(-0.230123)
0.9653860
11/27/2020$265.00$27.175Call30130
(+2)
0.573112
(-0.229605)
0.9708496
11/27/2020$262.50$30.050Call00019
(+1)
0.774761
(-0.140779)
0.9396050
11/27/2020$260.00$31.650Call110105
(-2)
0.01.02
11/27/2020$257.50$34.400Call0004
(+0)
0.00.00
11/27/2020$255.00$36.950Call10013
(+0)
0.00.02
11/27/2020$250.00$41.900Call11039
(-1)
0.00.02
11/27/2020$245.00$47.025Call20222
(+1)
0.73648
(-0.48488)
0.9961142
11/27/2020$240.00$51.900Call00014
(+0)
0.00.00
11/27/2020$235.00$56.950Call00010
(+2)
0.00.00
11/27/2020$230.00$62.050Call0002
(+0)
1.05159
(-0.292272)
0.9946320
11/27/2020$225.00$67.025Call00013
(+0)
1.07126
(-0.428895)
0.9968560
11/27/2020$220.00$71.975Call00010
(+0)
0.00.00
11/27/2020$215.00$77.000Call00016
(+0)
0.00.00
11/27/2020$210.00$82.025Call00019
(+0)
1.30884
(-0.379643)
0.9977260
11/27/2020$205.00$86.850Call0008
(+0)
0.00.00
11/27/2020$200.00$92.200Call00018
(+1)
1.89288
(+0.194043)
0.989020
11/27/2020$195.00$97.025Call00022
(+0)
1.57828
(-0.388165)
0.9980940
11/27/2020$190.00$101.875Call0001
(+0)
0.00.00
11/27/2020$185.00$106.950Call0000
(+0)
0.00.00
11/27/2020$180.00$111.625Call0001
(+0)
0.00.00
11/27/2020$175.00$117.125Call0002
(+0)
2.33877
(-0.029604)
0.9941430
11/27/2020$170.00$121.950Call0000
(+0)
0.00.00
11/27/2020$165.00$127.175Call0002
(+0)
2.72001
(+0.195542)
0.9926170
11/27/2020$160.00$132.100Call0000
(+0)
2.67514
(-0.075554)
0.9953620
11/27/2020$155.00$136.925Call0000
(+0)
0.00.00
11/27/2020$150.00$142.150Call0008
(+0)
3.06567
(+0.442727)
0.9943880
11/27/2020$145.00$146.925Call0001
(+0)
0.00.00
11/27/2020$140.00$152.150Call0004
(+0)
3.33372
(+0.459939)
0.9951080
11/27/2020$495.00$202.925Put0000
(+0)
0.00.00
11/27/2020$490.00$197.875Put0000
(+0)
0.00.00
11/27/2020$485.00$192.875Put0000
(+0)
0.00.00
11/27/2020$480.00$188.025Put0000
(+0)
1.89725-0.9981660
11/27/2020$475.00$183.025Put0000
(+0)
1.85938-0.9981430
11/27/2020$470.00$178.000Put2200
(+0)
0.866406-1.02
11/27/2020$465.00$173.025Put0000
(+0)
1.78281-0.9980850
11/27/2020$460.00$167.950Put0000
(+0)
0.00.00
11/27/2020$455.00$162.900Put0000
(+0)
0.00.00
11/27/2020$450.00$157.975Put0000
(+0)
0.00.00
11/27/2020$445.00$152.875Put0000
(+0)
0.00.00
11/27/2020$440.00$148.000Put0000
(+0)
0.71875-1.00
11/27/2020$435.00$142.875Put0000
(+0)
0.00.00
11/27/2020$430.00$137.875Put0001
(+0)
0.00.00
11/27/2020$425.00$132.900Put0001
(+0)
0.00.00
11/27/2020$420.00$128.100Put2021
(-1)
1.62169-0.9927832
11/27/2020$415.00$122.900Put0003
(+0)
0.00.00
11/27/2020$410.00$117.850Put0005
(+0)
0.00.00
11/27/2020$405.00$112.900Put0002
(+0)
0.00.00
11/27/2020$400.00$108.000Put0000
(+0)
0.92882-0.9999790
11/27/2020$395.00$103.025Put0001
(+0)
1.20188
(+0.197967)
-0.9972530
11/27/2020$390.00$98.125Put00012
(+0)
1.36369
(+0.485705)
-0.9896650
11/27/2020$385.00$92.950Put0001
(+0)
0.00.00
11/27/2020$380.00$88.125Put0005
(+0)
1.26074-0.9888930
11/27/2020$375.00$83.175Put0003
(+0)
1.27012-0.9850030
11/27/2020$370.00$78.025Put0000
(+0)
0.965794-0.9967250
11/27/2020$365.00$73.100Put00017
(+0)
1.06309-0.9894090
11/27/2020$360.00$68.100Put00017
(+0)
1.00753
(+0.044401)
-0.9889140
11/27/2020$355.00$63.025Put00011
(+0)
0.820194-0.996120
11/27/2020$350.00$58.125Put00013
(+0)
0.922167
(+0.337011)
-0.9852750
11/27/2020$345.00$53.175Put0006
(+0)
0.889354-0.9798270
11/27/2020$340.00$48.350Put30312
(+0)
0.931545-0.9636794
11/27/2020$335.00$43.200Put00013
(+0)
0.773394-0.9740880
11/27/2020$330.00$38.275Put00014
(+0)
0.748394-0.964440
11/27/2020$327.50$35.950Put0005
(+0)
0.769273
(+0.450972)
-0.9471830
11/27/2020$325.00$33.225Put40019
(+0)
0.649868-0.9663274
11/27/2020$322.50$30.850Put20119
(+0)
0.653236
(+0.201445)
-0.9512334
11/27/2020$320.00$28.450Put51030
(-1)
0.647524
(+0.180895)
-0.9386536
11/27/2020$317.50$26.075Put10020
(+1)
0.642973
(+0.248826)
-0.9236352
11/27/2020$315.00$23.525Put00043
(-2)
0.583604
(+0.139073)
-0.923410
11/27/2020$312.50$20.900Put0005
(-6)
0.504679
(+0.085141)
-0.9313250
11/27/2020$310.00$19.050Put130372
(-1)
0.593128
(+0.167515)
-0.8648258
11/27/2020$307.50$16.200Put31035
(-5)
0.470304
(+0.061704)
-0.8841754
11/27/2020$305.00$13.975Put55079
(+21)
0.464496
(+0.036734)
-0.8464288
11/27/2020$302.50$11.975Put183078
(+69)
0.473039
(+0.021079)
-0.78945214
11/27/2020$300.00$9.900Put1524419643
(+94)
0.45645
(-0.001948)
-0.73743128
11/27/2020$297.50$7.900Put37121139
(+2)
0.43339
(-0.016324)
-0.67537232
11/27/2020$295.00$6.025Put56442826330
(-11)
0.40938
(-0.037007)
-0.601752160
11/27/2020$292.50$4.625Put155271689
(-8)
0.414054
(-0.043081)
-0.51052114
11/27/2020$290.00$3.400Put41322364230
(+23)
0.407858
(-0.056815)
-0.419126282
11/27/2020$287.50$2.510Put188282986
(+16)
0.420747
(-0.032796)
-0.33400198
11/27/2020$285.00$1.900Put130609219
(+80)
0.435984
(-0.050453)
-0.26287182
11/27/2020$282.50$1.240Put1636518134
(+48)
0.429158
(-0.054274)
-0.19200482
11/27/2020$280.00$0.840Put2072821396
(+162)
0.438499
(-0.068386)
-0.13857188
11/27/2020$277.50$0.655Put101134095
(+21)
0.462971
(-0.075297)
-0.10767396
11/27/2020$275.00$0.425Put1591714159
(+65)
0.469727
(-0.103577)
-0.07417692
11/27/2020$272.50$0.290Put640149
(+21)
0.479082
(-0.062974)
-0.05229810
11/27/2020$270.00$0.000Put149148110
(+0)
0.528185
(-0.060635)
0.070
11/27/2020$267.50$0.000Put2220171
(+0)
0.558622
(+0.00677)
0.08
11/27/2020$265.00$0.195Put441310134
(-2)
0.593149
(+0.014829)
-0.03100122
11/27/2020$262.50$0.120Put135467
(+0)
0.584764
(-0.032439)
-0.02003410
11/27/2020$260.00$0.130Put4806941
(+4)
0.638477
(-0.036786)
-0.02009534
11/27/2020$257.50$0.100Put0009
(-4)
0.658951
(-0.031805)
-0.0152830
11/27/2020$255.00$0.185Put00058
(+4)
0.77224
(-0.034858)
-0.0231420
11/27/2020$250.00$0.090Put29124871
(+3)
0.788867
(-0.03418)
-0.0119216
11/27/2020$245.00$0.120Put500100
(-3)
0.906945
(+0.029211)
-0.0134766
11/27/2020$240.00$0.070Put50173
(+18)
0.92882
(-0.053539)
-0.0080678
11/27/2020$235.00$0.125Put120068
(+11)
1.10669
(+0.127788)
-0.011810
11/27/2020$230.00$0.075Put10010111
(+56)
1.11563
(+0.071095)
-0.0072844
11/27/2020$225.00$0.000Put00018
(+0)
0.00.00
11/27/2020$220.00$0.000Put35035128
(+0)
1.3305
(+0.135579)
0.02
11/27/2020$215.00$0.000Put10018
(+0)
1.51253
(+0.167632)
0.02
11/27/2020$210.00$0.000Put0006
(+1)
0.00.00
11/27/2020$205.00$0.000Put0000
(+0)
0.00.00
11/27/2020$200.00$0.020Put1440130
(+5)
1.4875
(+0.07656)
-0.00167712
11/27/2020$195.00$0.000Put0000
(+0)
0.00.00
11/27/2020$190.00$0.005Put0001
(+0)
1.4875-0.0004070
11/27/2020$185.00$0.000Put0000
(+0)
0.00.00
11/27/2020$180.00$0.000Put0000
(+0)
0.00.00
11/27/2020$175.00$0.030Put0000
(+0)
2.03437
(+0.328125)
-0.0017350
11/27/2020$170.00$0.000Put0000
(+0)
0.00.00
11/27/2020$165.00$0.000Put0000
(+0)
0.00.00
11/27/2020$160.00$0.000Put0000
(+0)
0.00.00
11/27/2020$155.00$0.000Put0000
(+0)
0.00.00
11/27/2020$150.00$0.000Put0000
(+0)
0.00.00
11/27/2020$145.00$0.000Put0000
(+0)
0.00.00
11/27/2020$140.00$0.000Put0000
(+0)
0.00.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/25/2020 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.