$107.93
1.901.79%
At close: -
$108.18
0.250.23%
After Hours: Dec 20, 7:59 PM EDT
Comments
Loading...
Twilio (NYSE:TWLO) Stock, Option Chain
Option chain shows key data for Twilio's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Twilio.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid70.55
Ask74.95
volume0
Intrest0
Strike
35
35
Last Price0.08Oct 28, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price66.69Dec 03, 2024
Change
00%
Bid65.5
Ask69.75
volume0
Intrest2
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid60.5
Ask64.7
volume0
Intrest0
Strike
45
45
Last Price0.26Oct 11, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest20
Last Price56.24Dec 19, 2024
Change
00%
Bid55.5
Ask59.85
volume0
Intrest12
Strike
50
50
Last Price0.04Dec 03, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest38
Last Price57.59Dec 05, 2024
Change
00%
Bid53.05
Ask57.25
volume0
Intrest6
Strike
52.5
52.5
Last Price0.38Oct 23, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest43
Last Price17.23Oct 15, 2024
Change
00%
Bid50.5
Ask54.8
volume0
Intrest1
Strike
55
55
Last Price0.17Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Last Price49.85Dec 20, 2024
Change
1.42.89%
Bid48.15
Ask52.3
volume2
Intrest293
Strike
57.5
57.5
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest127
Last Price48.75Dec 18, 2024
Change
00%
Bid45.5
Ask49.7
volume0
Intrest28
Strike
60
60
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest318
Last Price52.01Dec 12, 2024
Change
00%
Bid43
Ask47.2
volume0
Intrest355
Strike
62.5
62.5
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest546
Last Price42.19Dec 20, 2024
Change
1.553.81%
Bid40.5
Ask44.95
volume6
Intrest126
Strike
65
65
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest59
Last Price40.25Dec 20, 2024
Change
2.14.96%
Bid38
Ask41.25
volume1
Intrest363
Strike
67.5
67.5
Last Price0.13Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest371
Last Price37.15Dec 20, 2024
Change
1.554.01%
Bid35.5
Ask39.9
volume2
Intrest284
Strike
70
70
Last Price0.14Nov 25, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest133
Last Price35.21Dec 20, 2024
Change
2.055.5%
Bid33
Ask37.25
volume3
Intrest119
Strike
72.5
72.5
Last Price0.19Nov 21, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest119
Last Price31.5Dec 19, 2024
Change
00%
Bid30.5
Ask34.9
volume0
Intrest713
Strike
75
75
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4696
Last Price29.65Dec 20, 2024
Change
4.5518.13%
Bid28
Ask32.5
volume11
Intrest31
Strike
77.5
77.5
Last Price0.06Dec 03, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest67
Last Price27.51Dec 20, 2024
Change
0.943.54%
Bid25.5
Ask29.85
volume7
Intrest173
Strike
80
80
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest534
Last Price24.88Dec 20, 2024
Change
2.027.51%
Bid24.7
Ask27.1
volume4
Intrest13
Strike
82.5
82.5
Last Price0.03Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest179
Last Price-
Change
-
Bid23.2
Ask24.8
volume0
Intrest0
Strike
84
84
Last Price0.59Nov 19, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest7
Last Price22.47Dec 20, 2024
Change
1.155.39%
Bid22.25
Ask23.45
volume22
Intrest1700
Strike
85
85
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest1469
Last Price23.83Dec 04, 2024
Change
00%
Bid21.25
Ask23.4
volume0
Intrest18
Strike
86
86
Last Price0.04Dec 13, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest0
Last Price22.24Dec 17, 2024
Change
00%
Bid20.2
Ask22.85
volume0
Intrest20
Strike
87
87
Last Price0.29Nov 26, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest0
Last Price19.63Dec 20, 2024
Change
0.985.25%
Bid20.05
Ask21.35
volume13
Intrest393
Strike
87.5
87.5
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest629
Last Price19.43Dec 20, 2024
Change
5.5722.28%
Bid19.15
Ask21.5
volume10
Intrest30
Strike
88
88
Last Price0.64Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price18.43Dec 20, 2024
Change
5.723.62%
Bid18.25
Ask21
volume10
Intrest30
Strike
89
89
Last Price0.34Nov 21, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest0
Last Price17.32Dec 20, 2024
Change
0.986%
Bid17.25
Ask19.55
volume7
Intrest1230
Strike
90
90
Last Price0.03Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1765
Last Price24.25Dec 12, 2024
Change
00%
Bid16.25
Ask19
volume0
Intrest21
Strike
91
91
Last Price2.04Nov 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price23.32Dec 12, 2024
Change
00%
Bid15.2
Ask17.85
volume0
Intrest25
Strike
92
92
Last Price0.25Nov 29, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest53
Last Price16.38Dec 18, 2024
Change
00%
Bid13.9
Ask16.55
volume0
Intrest810
Strike
92.5
92.5
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.58
volume0
Intrest700
Last Price14.47Dec 20, 2024
Change
5.5827.83%
Bid14.2
Ask15.9
volume1
Intrest20
Strike
93
93
Last Price0.1Dec 04, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest31
Last Price21.32Dec 12, 2024
Change
00%
Bid13.25
Ask15.55
volume0
Intrest21
Strike
94
94
Last Price0.08Dec 04, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest19
Last Price12.52Dec 20, 2024
Change
1.028.87%
Bid11.25
Ask14.6
volume19
Intrest1617
Strike
95
95
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1016
Last Price12.7Dec 18, 2024
Change
00%
Bid11.25
Ask13.5
volume0
Intrest93
Strike
96
96
Last Price0.14Dec 04, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest33
Last Price10.33Dec 20, 2024
Change
3.3424.43%
Bid10.2
Ask12.25
volume1
Intrest125
Strike
97
97
Last Price0.08Dec 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest28
Last Price9.88Dec 20, 2024
Change
1.5118.04%
Bid9.75
Ask12.05
volume4
Intrest572
Strike
97.5
97.5
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest470
Last Price8.57Dec 20, 2024
Change
4.1232.47%
Bid9.15
Ask11.8
volume2
Intrest43
Strike
98
98
Last Price0.09Dec 11, 2024
Change
00%
Bid-
Ask1.08
volume0
Intrest37
Last Price8.34Dec 20, 2024
Change
5.5539.96%
Bid8.25
Ask10.4
volume9
Intrest63
Strike
99
99
Last Price0.02Dec 20, 2024
Change
0.0466.67%
Bid-
Ask0.19
volume8
Intrest126
Last Price7.5Dec 20, 2024
Change
115.38%
Bid7.25
Ask8.2
volume60
Intrest2279
Strike
100
100
Last Price0.13Dec 20, 2024
Change
0.09225%
Bid-
Ask0.01
volume1
Intrest484
Last Price6.2Dec 20, 2024
Change
5.7748.2%
Bid6.2
Ask8.55
volume8
Intrest39
Strike
101
101
Last Price0.13Dec 19, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest22
Last Price5.38Dec 20, 2024
Change
5.9252.39%
Bid5.25
Ask7.45
volume4
Intrest55
Strike
102
102
Last Price0.11Dec 20, 2024
Change
0.1760.71%
Bid-
Ask0.01
volume3
Intrest74
Last Price4.4Dec 20, 2024
Change
1.5453.85%
Bid4.2
Ask5.8
volume8
Intrest92
Strike
103
103
Last Price0.01Dec 20, 2024
Change
0.4397.73%
Bid-
Ask0.13
volume3
Intrest56
Last Price3.97Dec 20, 2024
Change
1.5564.05%
Bid2.88
Ask4.8
volume1
Intrest25
Strike
104
104
Last Price0.01Dec 20, 2024
Change
0.5498.18%
Bid-
Ask0.01
volume14
Intrest123
Last Price2.38Dec 20, 2024
Change
0.7848.75%
Bid2.2
Ask4.15
volume74
Intrest603
Strike
105
105
Last Price0.01Dec 20, 2024
Change
0.6298.41%
Bid-
Ask0.01
volume20
Intrest472
Last Price1.27Dec 20, 2024
Change
0.096.62%
Bid1.18
Ask3.2
volume96
Intrest148
Strike
106
106
Last Price0.02Dec 20, 2024
Change
1.298.36%
Bid-
Ask0.23
volume121
Intrest212
Last Price0.58Dec 20, 2024
Change
0.546.3%
Bid0.2
Ask2.17
volume26
Intrest174
Strike
107
107
Last Price0.12Dec 20, 2024
Change
1.5692.86%
Bid-
Ask0.29
volume79
Intrest167
Last Price0.04Dec 20, 2024
Change
0.5192.73%
Bid-
Ask0.25
volume75
Intrest141
Strike
108
108
Last Price0.45Dec 20, 2024
Change
1.9581.25%
Bid0.1
Ask0.87
volume33
Intrest201
Last Price0.09Dec 20, 2024
Change
0.1664%
Bid-
Ask0.05
volume10
Intrest41
Strike
109
109
Last Price1.75Dec 20, 2024
Change
0.8231.91%
Bid0.57
Ask1.85
volume62
Intrest122
Last Price0.01Dec 20, 2024
Change
0.1995%
Bid-
Ask0.01
volume37
Intrest936
Strike
110
110
Last Price2.56Dec 20, 2024
Change
1.6138.61%
Bid0.4
Ask2.95
volume149
Intrest388
Last Price0.01Dec 20, 2024
Change
0.1191.67%
Bid-
Ask0.06
volume5
Intrest339
Strike
111
111
Last Price3.65Dec 20, 2024
Change
1.1523.96%
Bid1.76
Ask4.6
volume128
Intrest211
Last Price0.02Dec 20, 2024
Change
0.0675%
Bid-
Ask0.23
volume5
Intrest112
Strike
112
112
Last Price4.65Dec 20, 2024
Change
1.220.51%
Bid2.85
Ask5.5
volume16
Intrest101
Last Price0.11Dec 20, 2024
Change
0.11000%
Bid-
Ask0.01
volume3
Intrest841
Strike
113
113
Last Price5.47Dec 20, 2024
Change
1.0315.85%
Bid4.75
Ask6.1
volume6
Intrest41
Last Price0.02Dec 20, 2024
Change
0.0360%
Bid-
Ask0.02
volume104
Intrest275
Strike
114
114
Last Price6.72Dec 20, 2024
Change
1.0313.29%
Bid5.15
Ask7.05
volume2
Intrest3
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume113
Intrest2816
Strike
115
115
Last Price7.55Dec 20, 2024
Change
0.910.65%
Bid6.85
Ask8
volume1
Intrest56
Last Price0.11Dec 20, 2024
Change
0.08266.67%
Bid-
Ask0.01
volume3
Intrest87
Strike
116
116
Last Price8.07Dec 20, 2024
Change
2.4323.14%
Bid7.85
Ask9.45
volume1
Intrest1
Last Price0.04Dec 20, 2024
Change
0.02100%
Bid-
Ask0.01
volume2
Intrest442
Strike
117
117
Last Price11.87Dec 18, 2024
Change
00%
Bid8.35
Ask10.6
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest88
Strike
118
118
Last Price-
Change
-
Bid8.35
Ask11.65
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest126
Strike
119
119
Last Price9.82Dec 17, 2024
Change
00%
Bid10.4
Ask12.7
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest305
Strike
120
120
Last Price17.77Nov 27, 2024
Change
00%
Bid11.2
Ask13.65
volume0
Intrest3
Last Price0.08Dec 17, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest324
Strike
121
121
Last Price11.6Dec 17, 2024
Change
00%
Bid12.7
Ask14.65
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest429
Strike
122
122
Last Price16.88Dec 18, 2024
Change
00%
Bid13.45
Ask15.75
volume0
Intrest0
Last Price0.1Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Strike
123
123
Last Price-
Change
-
Bid14.6
Ask16.75
volume0
Intrest0
Last Price0.36Dec 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
124
124
Last Price14.78Dec 17, 2024
Change
00%
Bid15.6
Ask17.2
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest504
Strike
125
125
Last Price-
Change
-
Bid16.45
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid17.4
Ask19.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid18.45
Ask20.65
volume0
Intrest0
Last Price0.04Dec 16, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
128
128
Last Price19.34Dec 18, 2024
Change
00%
Bid19.2
Ask21.45
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest106
Strike
129
129
Last Price20.34Dec 18, 2024
Change
00%
Bid20.2
Ask22.65
volume0
Intrest0
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest156
Strike
130
130
Last Price-
Change
-
Bid21.2
Ask23.65
volume0
Intrest0
Last Price0.04Dec 16, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest66
Strike
131
131
Last Price-
Change
-
Bid22.65
Ask24.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid23.4
Ask25.6
volume0
Intrest0
Last Price0.03Dec 16, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest278
Strike
133
133
Last Price-
Change
-
Bid24
Ask27.5
volume0
Intrest0