Twilio Inc. Cl A

NYS: TWLO

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 18, 2020, 7:54 p.m.

/zigman2/quotes/205796518/composite

$

222.00

Change

-3.40 -1.51%

Volume

Volume 203,518

Quotes are delayed by 20 min

/zigman2/quotes/205796518/composite

Today's close

$ 221.87

$ 225.40

Change

+3.53 +1.59%

Day low

Day high

$220.48

$227.80

Open

52 week low

52 week high

$68.06

$288.81

Open

OPTION CHAIN FOR TWILIO INC. CL A

In-the-money

September, 2020 Options

Hide
CALLS PUTS
Expires September 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 109.79 -0.21 3.00 108.25 113.00 6.00 115.00 quote 0.01 0.00 0.00 0.00 2.13 78.00
quote 126.15 0.00 0.00 103.90 108.50 120.00 quote 0.00 0.00 0.00 0.00 2.23
quote 146.54 0.00 0.00 98.15 103.00 10.00 125.00 quote 0.03 0.00 0.00 0.00 0.21 7.00
quote 146.70 0.00 0.00 93.70 98.00 130.00 quote 0.00 0.00 0.00 0.00 1.37
quote 92.25 0.00 0.00 88.50 93.00 9.00 135.00 quote 0.10 0.00 0.00 0.00 0.64 25.00
quote 87.00 0.00 0.00 83.35 88.00 2.00 140.00 quote 0.05 0.00 0.00 0.00 2.10 2.00
quote 0.00 0.00 0.00 78.15 83.00 145.00 quote 0.07 0.00 0.00 0.00 1.36 1.00
quote 83.60 0.00 0.00 73.75 78.00 2.00 150.00 quote 0.01 -0.04 5.00 0.00 0.63 9.00
quote 90.60 0.00 0.00 68.00 72.80 155.00 quote 0.07 0.00 0.00 0.00 0.64 20.00
quote 119.83 0.00 0.00 63.70 67.95 1.00 160.00 quote 0.33 0.00 0.00 0.00 1.40 7.00
quote 62.32 0.00 0.00 58.80 62.95 2.00 165.00 quote 0.18 0.00 0.00 0.00 0.66 23.00
quote 56.00 -8.55 1.00 53.60 58.00 5.00 170.00 quote 0.07 0.06 1.00 0.00 0.53 94.00
quote 52.70 -4.75 1.00 48.75 53.00 1.00 175.00 quote 0.07 -0.21 9.00 0.00 0.63 41.00
quote 47.00 8.10 36.00 44.70 46.85 43.00 180.00 quote 0.07 0.06 1.00 0.00 0.40 25.00
quote 41.62 -3.63 1.00 38.50 43.00 19.00 185.00 quote 0.08 0.06 22.00 0.00 0.16 110.00
quote 40.05 6.55 1.00 33.90 38.50 21.00 190.00 quote 0.02 -0.03 4.00 0.00 0.16 187.00
quote 30.25 -0.90 3.00 29.65 31.85 26.00 195.00 quote 0.03 -0.11 14.00 0.00 0.16 108.00
quote 25.30 5.30 8.00 24.55 27.15 36.00 200.00 quote 0.04 -0.13 115.00 0.00 0.11 910.00
quote 14.35 -6.95 6.00 19.65 21.95 18.00 205.00 quote 0.06 -0.14 113.00 0.00 0.15 95.00
quote 12.20 4.25 2.00 14.65 16.90 52.00 210.00 quote 0.01 -0.34 105.00 0.00 0.17 1,070
quote 12.45 7.00 11.00 9.45 12.25 27.00 215.00 quote 0.05 -0.77 74.00 0.00 0.01 352.00
quote 6.10 2.30 60.00 5.15 6.75 119.00 220.00 quote 0.05 -2.05 688.00 0.00 0.01 1,084
225.40 Current price as of 9/18/2020 04:00:02 PM
quote 0.01 -0.54 290.00 0.00 0.05 322.00 230.00 quote 4.15 -5.12 675.00 3.15 5.50 856.00
quote 0.04 -0.05 99.00 0.00 0.05 402.00 240.00 quote 13.50 -6.46 248.00 13.05 15.15 857.00
quote 0.01 -0.08 40.00 0.00 0.01 467.00 250.00 quote 24.00 -5.48 370.00 23.25 25.45 863.00
quote 0.01 -0.02 50.00 0.00 0.01 2,478 260.00 quote 34.95 -6.78 70.00 33.30 35.55 2,217
quote 0.04 -0.04 40.00 0.00 0.05 4,060 270.00 quote 44.75 -4.33 94.00 42.85 45.15 3,260
quote 0.02 0.01 13.00 0.00 0.01 2,250 280.00 quote 57.29 -2.94 6.00 52.00 56.50 82.00
quote 0.01 -0.03 1.00 0.00 0.05 1,515 290.00 quote 67.05 6.71 4.00 62.00 66.25 50.00
quote 0.01 -0.02 38.00 0.00 0.01 959.00 300.00 quote 74.03 4.93 1.00 72.00 76.15 14.00
quote 0.00 0.00 0.00 0.00 4.05 305.00 quote 0.00 0.00 0.00 77.00 81.80
quote 0.01 -0.03 2.00 0.00 0.13 402.00 310.00 quote 81.40 10.00 1.00 82.00 86.50 4.00
quote 0.00 0.00 0.00 0.00 1.07 315.00 quote 0.00 0.00 0.00 87.00 91.50
quote 0.01 0.00 4.00 0.00 0.01 1,185 320.00 quote 72.60 0.00 0.00 92.00 96.50 3.00
quote 0.00 0.00 0.00 0.00 2.08 325.00 quote 0.00 0.00 0.00 97.00 101.50
quote 0.07 0.00 0.00 0.00 0.20 134.00 330.00 quote 55.50 0.00 0.00 102.00 106.70 3.00
quote 0.00 0.00 0.00 0.00 1.27 335.00 quote 0.00 0.00 0.00 107.00 111.50
quote 0.14 0.00 0.00 0.00 0.10 349.00 340.00 quote 110.45 0.00 0.00 112.00 116.80 1.00
quote 0.02 -0.03 3.00 0.00 1.28 3.00 345.00 quote 114.90 0.00 0.00 117.00 121.70
quote 0.24 0.18 6.00 0.00 0.01 311.00 350.00 quote 129.80 26.35 1.00 122.00 126.50 1.00
quote 0.11 0.00 0.00 0.00 0.37 37.00 360.00 quote 132.00 25.65 2.00 132.00 136.25 15.00
quote 0.23 0.00 0.00 0.00 0.23 297.00 370.00 quote 101.50 0.00 0.00 142.00 146.65 1.00
quote 0.39 0.00 0.00 0.00 0.01 23.00 380.00 quote 151.80 0.00 0.00 151.50 156.20 4.00
quote 0.06 0.00 0.00 0.00 1.27 64.00 390.00 quote 154.09 0.00 0.00 161.60 166.15 2.00
quote 0.23 0.00 0.00 0.00 0.01 54.00 400.00 quote 163.75 0.00 0.00 171.50 176.20 6.00
quote 0.25 0.00 0.00 0.00 1.50 3.00 410.00 quote 147.00 0.00 0.00 182.00 186.80 1.00
quote 0.13 0.00 0.00 0.00 1.50 6.00 420.00 quote 185.55 0.00 0.00 192.00 196.70 1.00
quote 0.02 0.00 0.00 0.00 0.02 592.00 430.00 quote 162.05 0.00 0.00 202.00 206.85
CALLS PUTS
Expires September 25, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 98.85 103.00 125.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 93.50 98.00 130.00 quote 0.00 0.00 0.00 0.00 2.71
quote 0.00 0.00 0.00 88.20 93.00 15.00 135.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 83.85 88.50 140.00 quote 0.00 0.00 0.00 0.00 2.51
quote 0.00 0.00 0.00 78.25 83.00 145.00 quote 0.00 0.00 0.00 0.00 0.73
quote 83.45 0.00 0.00 73.55 78.00 3.00 150.00 quote 0.00 0.00 0.00 0.00 0.33
quote 71.65 0.00 0.00 68.65 73.00 11.00 155.00 quote 0.12 0.00 1.00 0.00 1.27 1.00
quote 61.75 -2.55 3.00 63.20 68.00 6.00 160.00 quote 0.03 0.00 40.00 0.00 0.18
quote 54.00 -10.02 1.00 58.15 63.00 8.00 165.00 quote 0.03 0.00 1.00 0.00 0.77
quote 52.20 -14.20 2.00 53.25 58.00 4.00 170.00 quote 0.13 0.00 4.00 0.00 0.74 4.00
quote 56.60 4.70 1.00 48.30 52.45 12.00 175.00 quote 0.50 0.00 0.00 0.00 1.25 9.00
quote 41.80 -26.75 3.00 44.10 47.05 7.00 180.00 quote 0.20 -0.10 13.00 0.01 0.76 24.00
quote 45.50 0.00 0.00 39.20 42.15 3.00 185.00 quote 0.15 -0.32 10.00 0.00 0.40 22.00
quote 37.45 0.00 1.00 34.00 37.15 190.00 quote 0.31 -0.45 8.00 0.15 0.42 48.00
quote 36.60 0.00 0.00 29.35 32.15 3.00 195.00 quote 0.50 -0.50 17.00 0.35 0.55 42.00
quote 26.80 5.30 3.00 24.55 27.40 22.00 200.00 quote 0.80 -0.77 85.00 0.58 0.84 107.00
quote 20.85 -2.60 1.00 21.20 22.75 11.00 205.00 quote 1.14 -1.56 37.00 1.02 1.29 318.00
quote 18.70 3.55 7.00 19.10 20.55 8.00 207.50 quote 1.33 -1.70 13.00 1.30 1.60 33.00
quote 15.34 2.04 6.00 16.60 17.65 12.00 210.00 quote 1.90 -1.42 166.00 1.60 1.92 95.00
quote 14.76 2.79 27.00 14.80 16.30 5.00 212.50 quote 2.93 -1.27 30.00 1.98 2.61 23.00
quote 13.15 4.20 28.00 13.00 14.15 6.00 215.00 quote 2.68 -2.30 16.00 2.50 3.15 157.00
quote 10.50 1.00 16.00 11.25 12.40 5.00 217.50 quote 3.25 -3.03 60.00 3.30 3.80 187.00
quote 8.38 1.48 7.00 9.60 10.20 39.00 220.00 quote 4.45 -2.97 198.00 4.10 4.65 252.00
quote 8.00 1.85 65.00 7.90 8.50 26.00 222.50 quote 5.15 -3.99 142.00 4.75 5.45 148.00
quote 7.14 1.50 222.00 6.55 7.10 190.00 225.00 quote 5.90 -4.99 287.00 5.85 6.55 241.00
225.40 Current price as of 9/18/2020 04:00:02 PM
quote 5.88 1.76 15.00 5.35 6.40 43.00 227.50 quote 7.20 -5.31 117.00 7.10 8.00 110.00
quote 4.90 0.95 96.00 4.30 5.20 154.00 230.00 quote 10.86 -2.30 190.00 8.55 9.65 130.00
quote 4.05 1.31 38.00 3.55 4.00 51.00 232.50 quote 10.60 -4.85 105.00 10.40 11.00 38.00
quote 3.14 0.23 124.00 2.66 3.35 128.00 235.00 quote 12.57 -4.95 111.00 11.50 12.75 171.00
quote 2.45 0.59 24.00 2.11 2.48 88.00 237.50 quote 13.75 -5.45 1.00 13.20 14.60 57.00
quote 1.93 0.24 94.00 1.63 2.12 218.00 240.00 quote 18.75 -3.07 28.00 15.45 16.70 177.00
quote 1.50 0.42 16.00 1.29 1.73 63.00 242.50 quote 20.80 6.15 5.00 17.35 19.20 41.00
quote 1.32 0.52 38.00 1.05 1.28 104.00 245.00 quote 19.71 -4.58 11.00 20.20 21.10 42.00
quote 0.95 0.08 32.00 0.82 1.09 39.00 247.50 quote 23.45 -4.17 6.00 22.45 23.60 28.00
quote 0.85 0.10 55.00 0.65 0.88 233.00 250.00 quote 26.20 -5.91 1.00 24.55 26.00 93.00
quote 0.61 0.06 18.00 0.48 0.73 65.00 252.50 quote 35.15 8.10 3.00 25.95 28.60 60.00
quote 0.49 -0.02 17.00 0.40 0.57 107.00 255.00 quote 32.30 4.81 5.00 28.35 30.45 89.00
quote 0.42 -0.03 3.00 0.30 0.54 32.00 257.50 quote 29.47 0.00 0.00 30.60 33.05 12.00
quote 0.40 0.07 120.00 0.36 0.57 1,046 260.00 quote 38.36 8.33 2.00 33.20 35.50 49.00
quote 0.29 -0.02 4.00 0.17 0.39 26.00 262.50 quote 33.41 0.00 0.00 35.40 37.95 29.00
quote 0.27 -0.53 23.00 0.21 0.30 122.00 265.00 quote 40.40 1.05 17.00 39.00 40.55 87.00
quote 0.97 0.00 0.00 0.10 0.34 64.00 267.50 quote 44.68 8.14 2.00 40.45 42.90 51.00
quote 0.22 -0.01 20.00 0.21 0.27 53.00 270.00 quote 47.53 -1.25 27.00 43.10 45.30 54.00
quote 0.10 -0.18 2.00 0.00 0.30 95.00 272.50 quote 46.53 0.00 0.00 45.00 47.95 86.00
quote 0.14 -0.16 3.00 0.00 0.28 59.00 275.00 quote 52.18 -4.68 2.00 47.40 50.25 10.00
quote 0.13 -3.27 1.00 0.00 0.23 97.00 277.50 quote 57.15 2.70 2.00 50.95 52.75 51.00
quote 0.15 -0.15 14.00 0.00 0.26 64.00 280.00 quote 63.70 15.10 4.00 52.20 55.30 10.00
quote 0.72 0.00 0.00 0.00 0.29 224.00 282.50 quote 57.68 9.83 3.00 54.00 57.75 5.00
quote 0.16 -0.32 33.00 0.00 0.16 15.00 285.00 quote 0.00 0.00 0.00 56.50 60.25
quote 0.25 -0.86 1.00 0.00 0.30 20.00 287.50 quote 29.60 0.00 0.00 59.00 63.40 3.00
quote 0.22 -0.09 1.00 0.00 0.74 80.00 290.00 quote 61.70 3.65 1.00 61.90 65.70 11.00
quote 0.35 -7.75 10.00 0.00 1.50 18.00 292.50 quote 66.65 0.00 4.00 64.55 68.55
quote 0.13 -0.89 2.00 0.00 0.99 49.00 295.00 quote 70.05 -2.70 3.00 67.00 71.85 10.00
quote 2.83 0.00 0.00 0.00 1.50 21.00 297.50 quote 76.00 0.00 0.00 69.50 73.75 3.00
quote 0.13 -0.04 1.00 0.00 1.31 315.00 300.00 quote 73.60 0.00 0.00 72.00 76.75 11.00
quote 2.70 0.00 0.00 0.00 0.77 1.00 302.50 quote 75.80 0.00 0.00 74.50 79.30 2.00
quote 0.12 -0.39 1.00 0.00 1.31 12.00 305.00 quote 81.10 0.00 0.00 77.00 81.35 2.00
quote 0.18 0.06 3.00 0.00 0.22 34.00 310.00 quote 0.00 0.00 0.00 82.00 86.40
quote 0.95 0.00 0.00 0.00 0.75 39.00 315.00 quote 95.65 9.60 2.00 87.00 91.35 6.00
quote 1.10 0.00 0.00 0.00 0.66 14.00 320.00 quote 95.75 0.00 0.00 92.00 96.35 3.00
quote 0.45 0.00 0.00 0.00 0.67 67.00 325.00 quote 74.35 0.00 0.00 97.00 101.30 2.00
quote 0.39 0.00 0.00 0.00 1.14 36.00 330.00 quote 106.60 0.00 1.00 102.00 106.40
quote 0.18 0.00 0.00 0.00 0.76 48.00 335.00 quote 100.85 0.00 0.00 107.00 111.45 15.00
quote 1.66 0.00 0.00 0.00 0.75 12.00 340.00 quote 117.55 0.00 2.00 112.00 116.50
quote 1.58 0.00 0.00 0.00 1.28 1.00 345.00 quote 107.85 0.00 0.00 117.00 121.50 3.00
quote 0.06 -0.59 5.00 0.00 0.75 9.00 350.00 quote 0.00 0.00 0.00 122.00 126.80
quote 0.00 0.00 0.00 0.00 0.77 355.00 quote 122.70 0.00 1.00 127.00 131.35 1.00
quote 0.00 0.00 0.00 0.00 0.23 360.00 quote 0.00 0.00 0.00 132.00 136.40
quote 0.00 0.00 0.00 0.00 0.39 365.00 quote 136.95 0.00 0.00 137.00 141.80 7.00
quote 0.00 0.00 0.00 0.00 1.50 370.00 quote 0.00 0.00 0.00 142.00 146.50
quote 0.00 0.00 0.00 0.00 0.34 375.00 quote 0.00 0.00 0.00 147.00 151.35
quote 0.00 0.00 0.00 0.00 0.36 380.00 quote 151.75 0.00 0.00 151.50 156.15 4.00
quote 0.00 0.00 0.00 0.00 0.38 385.00 quote 152.40 0.00 0.00 157.00 161.50 2.00
quote 0.00 0.00 0.00 0.00 0.34 390.00 quote 164.80 0.00 0.00 162.00 166.50 15.00
quote 0.00 0.00 0.00 0.00 1.27 395.00 quote 0.00 0.00 0.00 167.00 171.50
quote 0.00 0.00 0.00 0.00 0.36 400.00 quote 0.00 0.00 0.00 172.00 176.45

October, 2020 Options

Show

November, 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.