Bulletin
Investor Alert

New York Markets Open in:

Twilio Inc. Cl A

NYS: TWLO

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Oct 28, 2020, 7:54 a.m.

/zigman2/quotes/205796518/composite

$

281.51

Change

-4.78 -1.67%

Volume

Volume 6,884

Real time quotes

/zigman2/quotes/205796518/composite

Previous close

$ 286.29

$ 286.29

Change

-14.33 -4.77%

Day low

Day high

$285.83

$300.79

Open

52 week low

52 week high

$68.06

$341.70

Open

OPTION CHAIN FOR TWILIO INC. CL A

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 172.05 -17.60 1.00 164.85 167.65 1.00 120.00 quote 0.02 0.00 1.00 0.00 0.01 1.00
quote 184.65 -18.80 1.00 159.30 162.65 4.00 125.00 quote 0.00 0.00 0.00 0.00 0.53
quote 170.15 -37.85 2.00 154.25 157.55 3.00 130.00 quote 0.40 0.00 0.00 0.00 0.01 2.00
quote 164.90 0.00 3.00 150.45 152.70 3.00 135.00 quote 0.00 0.00 0.00 0.00 0.53
quote 0.00 0.00 0.00 144.70 147.65 140.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 139.70 143.95 145.00 quote 0.00 0.00 0.00 0.00 0.64
quote 0.00 0.00 0.00 134.00 137.60 150.00 quote 0.10 0.00 0.00 0.00 0.01 1.00
quote 155.75 0.00 1.00 130.40 132.70 1.00 155.00 quote 0.01 0.00 2.00 0.00 0.01 2.00
quote 168.05 0.00 0.00 125.45 127.65 1.00 160.00 quote 0.00 0.00 0.00 0.00 0.53
quote 144.05 0.00 1.00 119.80 122.60 1.00 165.00 quote 0.45 0.00 0.00 0.00 0.01 1.00
quote 129.15 0.00 1.00 114.95 117.70 1.00 170.00 quote 0.05 -0.88 1.00 0.00 0.51 2.00
quote 124.99 0.00 1.00 109.85 112.65 1.00 175.00 quote 0.01 -1.24 2.00 0.00 0.03 13.00
quote 128.60 1.40 1.00 104.30 107.60 3.00 180.00 quote 0.01 -0.03 4.00 0.00 0.06 17.00
quote 48.25 0.00 0.00 99.35 102.55 4.00 185.00 quote 0.20 0.00 0.00 0.00 0.09 23.00
quote 0.00 0.00 0.00 94.95 97.70 190.00 quote 0.53 0.00 0.00 0.00 0.06 3.00
quote 104.10 -14.85 1.00 89.20 92.70 6.00 195.00 quote 0.03 -0.09 10.00 0.00 0.07 31.00
quote 101.42 -38.73 1.00 84.60 88.25 2.00 200.00 quote 0.02 -0.10 17.00 0.01 0.04 101.00
quote 88.45 0.00 0.00 80.15 84.00 6.00 205.00 quote 0.10 -0.08 1.00 0.00 0.09 30.00
quote 89.00 0.00 0.00 76.95 81.15 1.00 207.50 quote 0.04 -0.16 1.00 0.01 0.06 6.00
quote 84.90 -13.80 1.00 74.70 77.70 12.00 210.00 quote 0.11 -0.07 6.00 0.00 0.07 66.00
quote 87.54 5.79 3.00 71.85 75.25 3.00 212.50 quote 0.02 -0.16 1.00 0.02 0.11 35.00
quote 78.45 -12.60 2.00 70.35 72.70 4.00 215.00 quote 0.01 -0.20 3.00 0.00 0.06 429.00
quote 77.70 0.00 0.00 67.60 70.20 2.00 217.50 quote 0.03 -0.27 9.00 0.01 0.13 39.00
quote 77.10 -6.15 4.00 64.85 67.75 36.00 220.00 quote 0.07 -0.18 36.00 0.01 0.08 159.00
quote 70.30 -7.75 2.00 62.30 65.25 8.00 222.50 quote 0.04 -0.26 57.00 0.01 0.08 134.00
quote 85.05 1.50 2.00 60.15 62.40 12.00 225.00 quote 0.01 -0.28 4.00 0.00 0.09 84.00
quote 82.30 16.65 1.00 57.85 59.90 9.00 227.50 quote 0.05 -0.27 11.00 0.00 0.07 122.00
quote 66.65 -3.85 3.00 55.60 57.40 12.00 230.00 quote 0.07 -0.30 155.00 0.05 0.08 694.00
quote 56.30 -11.65 11.00 52.55 54.75 420.00 232.50 quote 0.04 -0.41 5.00 0.01 0.11 116.00
quote 63.74 4.66 1.00 50.45 52.45 34.00 235.00 quote 0.08 -0.34 216.00 0.03 0.10 420.00
quote 49.75 -14.20 1.00 47.75 49.90 35.00 237.50 quote 0.10 -0.35 5.00 0.00 0.12 102.00
quote 47.25 -12.60 8.00 45.80 47.45 40.00 240.00 quote 0.08 -0.40 513.00 0.05 0.12 517.00
quote 55.85 -2.75 2.00 42.80 44.90 72.00 242.50 quote 0.10 -0.40 4.00 0.01 0.15 135.00
quote 42.75 -12.90 11.00 40.90 42.20 234.00 245.00 quote 0.11 -0.52 279.00 0.10 0.12 920.00
quote 40.54 -9.26 3.00 37.90 39.90 25.00 247.50 quote 0.16 -0.56 251.00 0.07 0.18 593.00
quote 38.17 -13.16 8.00 33.60 37.50 48.00 250.00 quote 0.15 -0.50 780.00 0.15 0.17 715.00
quote 37.85 -11.12 19.00 32.35 34.75 443.00 252.50 quote 0.21 -0.72 324.00 0.17 0.26 597.00
quote 33.15 -12.88 6.00 29.15 32.55 15.00 255.00 quote 0.29 -0.78 512.00 0.19 0.32 513.00
quote 45.40 -0.45 9.00 26.90 30.10 31.00 257.50 quote 0.34 -0.89 152.00 0.27 0.40 212.00
quote 28.05 -13.07 6.00 26.15 27.60 105.00 260.00 quote 0.44 -0.99 1,088 0.39 0.53 877.00
quote 36.05 -6.55 6.00 22.50 25.35 30.00 262.50 quote 0.58 -1.19 420.00 0.53 0.65 587.00
quote 23.80 -13.02 10.00 21.25 22.85 496.00 265.00 quote 0.73 -1.24 1,323 0.72 0.79 1,184
quote 29.00 -3.60 1.00 19.20 20.55 22.00 267.50 quote 0.97 -1.33 440.00 0.77 1.23 424.00
quote 17.70 -15.58 50.00 17.05 18.15 536.00 270.00 quote 1.28 -1.39 3,077 1.14 1.50 1,422
quote 24.90 -5.20 9.00 14.90 16.25 40.00 272.50 quote 1.60 -1.44 414.00 1.45 1.94 243.00
quote 15.48 -13.62 44.00 13.00 14.20 194.00 275.00 quote 2.16 -1.31 1,622 1.95 2.44 2,033
quote 12.80 -14.41 172.00 10.95 12.70 130.00 277.50 quote 2.83 -1.35 945.00 2.28 3.15 759.00
quote 10.00 -15.10 109.00 9.15 10.50 73.00 280.00 quote 3.56 -1.27 2,396 3.50 3.80 1,523
quote 8.91 -14.32 137.00 7.85 8.70 137.00 282.50 quote 4.29 -1.51 194.00 4.05 4.90 632.00
quote 7.20 -14.59 264.00 6.45 7.50 313.00 285.00 quote 5.30 -1.15 1,396 5.15 6.00 1,261
286.29 Current price as of 10/27/2020 04:00:01 PM
quote 5.84 -14.56 108.00 5.05 6.05 55.00 287.50 quote 5.80 -1.70 513.00 6.25 7.20 218.00
quote 4.70 -14.90 2,398 4.15 4.95 3,173 290.00 quote 8.20 0.01 2,102 7.70 8.65 1,376
quote 4.05 -12.91 295.00 3.30 4.00 169.00 292.50 quote 9.43 0.22 371.00 9.25 10.45 192.00
quote 3.09 -12.36 781.00 2.85 3.20 551.00 295.00 quote 11.31 0.89 873.00 11.05 12.10 741.00
quote 2.40 -12.23 485.00 1.93 2.32 203.00 297.50 quote 12.99 1.12 350.00 12.85 14.20 581.00
quote 1.94 -11.72 6,184 1.51 1.94 2,563 300.00 quote 14.70 2.10 692.00 14.75 16.25 771.00
quote 1.35 -11.03 565.00 1.17 1.57 263.00 302.50 quote 16.81 2.56 84.00 16.80 18.30 202.00
quote 1.24 -10.11 1,067 0.59 1.23 869.00 305.00 quote 18.95 3.35 236.00 18.90 20.50 341.00
quote 0.87 -9.63 435.00 0.69 1.05 412.00 307.50 quote 20.27 2.77 55.00 21.15 22.85 123.00
quote 0.65 -8.90 3,150 0.50 0.75 1,578 310.00 quote 24.00 5.00 141.00 23.50 25.20 508.00
quote 0.58 -8.21 249.00 0.40 0.64 197.00 312.50 quote 25.25 4.20 41.00 25.80 27.25 253.00
quote 0.51 -7.49 1,340 0.22 0.54 850.00 315.00 quote 28.50 5.57 16.00 28.15 29.85 113.00
quote 0.37 -6.88 665.00 0.19 0.43 450.00 317.50 quote 29.26 5.46 27.00 30.60 32.30 36.00
quote 0.30 -6.37 2,476 0.10 0.37 1,563 320.00 quote 33.10 7.18 75.00 33.10 34.65 171.00
quote 0.31 -5.62 445.00 0.25 0.34 424.00 322.50 quote 34.09 5.09 31.00 35.40 37.25 165.00
quote 0.22 -5.43 863.00 0.04 0.29 1,169 325.00 quote 37.57 7.73 42.00 37.95 39.60 67.00
quote 0.22 -4.88 176.00 0.10 0.22 279.00 327.50 quote 35.81 5.16 9.00 38.50 42.30 35.00
quote 0.18 -4.32 1,026 0.08 0.19 1,101 330.00 quote 42.60 7.88 24.00 43.10 44.45 83.00
quote 0.15 -3.63 598.00 0.00 0.18 572.00 335.00 quote 47.50 8.51 26.00 48.10 49.55 25.00
quote 0.13 -2.97 1,027 0.10 0.16 1,046 340.00 quote 47.70 1.90 4.00 52.85 54.90 22.00
quote 0.13 -2.57 403.00 0.10 0.14 407.00 345.00 quote 47.60 -1.45 1.00 57.95 59.50 22.00
quote 0.09 -2.29 1,782 0.09 0.10 2,242 350.00 quote 61.05 7.65 11.00 62.90 64.70 35.00
quote 0.08 -1.88 422.00 0.07 0.09 440.00 355.00 quote 60.20 3.05 1.00 67.80 69.90 24.00
quote 0.08 -1.51 493.00 0.06 0.08 1,049 360.00 quote 61.40 0.85 42.00 72.80 74.95 47.00
quote 0.06 -1.28 94.00 0.06 0.10 716.00 365.00 quote 66.90 -1.40 17.00 77.80 79.95 19.00
quote 0.08 -1.01 498.00 0.04 0.09 648.00 370.00 quote 71.75 0.00 0.00 82.45 84.45 19.00
quote 0.05 -0.89 221.00 0.04 0.11 399.00 375.00 quote 78.90 9.85 4.00 87.50 90.70 13.00
quote 0.08 -0.56 524.00 0.04 0.06 1,169 380.00 quote 89.70 9.03 2.00 92.45 94.90 25.00
quote 0.04 -0.62 42.00 0.04 0.08 191.00 385.00 quote 94.67 9.11 1.00 97.45 100.30 16.00
quote 0.05 -0.52 56.00 0.04 0.08 126.00 390.00 quote 89.70 0.95 5.00 102.40 105.35 11.00
quote 0.02 -0.47 34.00 0.03 0.05 129.00 395.00 quote 86.40 -20.05 2.00 107.40 110.65 8.00
quote 0.04 -0.32 1,879 0.03 0.05 2,231 400.00 quote 103.30 11.90 2.00 112.45 115.85 1.00
quote 0.02 -0.34 30.00 0.01 0.03 69.00 405.00 quote 113.55 9.70 2.00 117.45 120.55 1.00
quote 0.01 -0.31 90.00 0.01 0.02 217.00 410.00 quote 113.85 -2.85 1.00 122.40 125.40 1.00
quote 0.02 -0.23 42.00 0.01 0.02 44.00 415.00 quote 106.55 -11.35 9.00 126.20 130.20 1.00
quote 0.02 -0.22 110.00 0.01 0.02 198.00 420.00 quote 130.95 3.95 3.00 132.40 135.05 2.00
quote 0.01 -0.24 111.00 0.01 0.02 294.00 425.00 quote 128.75 12.40 1.00 136.90 140.05 2.00
quote 0.01 -0.24 8.00 0.01 0.02 89.00 430.00 quote 130.65 0.60 9.00 141.90 145.20 8.00
quote 0.01 -0.17 11.00 0.01 0.02 54.00 435.00 quote 138.10 1.10 1.00 146.45 150.65 3.00
quote 0.02 -0.06 130.00 0.01 0.02 236.00 440.00 quote 136.15 -5.20 11.00 152.50 155.55 9.00
quote 0.01 -0.09 42.00 0.01 0.02 405.00 445.00 quote 144.50 -0.50 5.00 157.45 160.05 8.00
quote 0.01 -0.06 108.00 0.00 0.01 675.00 450.00 quote 146.10 -3.70 4.00 161.25 165.25 5.00
quote 0.01 -0.10 138.00 0.00 0.01 294.00 455.00 quote 167.35 10.85 3.00 167.50 170.40 13.00
quote 0.01 -0.07 168.00 0.00 0.01 162.00 460.00 quote 159.30 3.25 5.00 172.50 174.80 7.00
quote 0.10 0.00 5.00 0.00 0.01 5.00 465.00 quote 176.50 9.30 1.00 177.40 179.75 3.00
quote 0.01 -0.04 1.00 0.00 0.01 150.00 470.00 quote 170.16 6.96 6.00 182.50 185.60 1.00
quote 0.05 0.00 49.00 0.00 0.01 49.00 475.00 quote 181.85 7.20 2.00 187.40 190.05 2.00
quote 0.01 -0.03 3.00 0.00 0.01 206.00 480.00 quote 184.05 4.85 4.00 192.40 194.35 3.00

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

April, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.