$114.54
3.353.01%
At close: -
$114.55
0.008600.01%
After Hours: 7:09 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
-
Bid73.85
Ask75.55
volume0
Intrest0
Strike
40
40
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price64.66May 12, 2025
Change
00%
Bid68
Ask71.35
volume0
Intrest2
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price44.15Apr 30, 2025
Change
00%
Bid63.7
Ask65.8
volume0
Intrest50
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid58.7
Ask61.3
volume0
Intrest0
Strike
55
55
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Last Price33.94Apr 24, 2025
Change
00%
Bid53.9
Ask55.55
volume0
Intrest22
Strike
60
60
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest33
Last Price21.9Apr 17, 2025
Change
00%
Bid49
Ask50.45
volume0
Intrest14
Strike
65
65
Last Price0.02May 13, 2025
Change
0.0466.67%
Bid-
Ask0.27
volume1
Intrest269
Last Price43.99May 13, 2025
Change
3.999.98%
Bid43.9
Ask45.55
volume1
Intrest4
Strike
70
70
Last Price0.07May 08, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest61
Last Price27.25May 02, 2025
Change
00%
Bid40.85
Ask42.55
volume0
Intrest1
Strike
73
73
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest9
Last Price-
Change
-
Bid39.9
Ask41.5
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price39.25May 13, 2025
Change
4.6113.31%
Bid38.9
Ask40.55
volume2
Intrest49
Strike
75
75
Last Price0.11May 13, 2025
Change
0.11000%
Bid-
Ask0.4
volume1
Intrest187
Last Price-
Change
-
Bid37.9
Ask39.55
volume0
Intrest0
Strike
76
76
Last Price0.12May 13, 2025
Change
0.0425%
Bid-
Ask0.27
volume1
Intrest1
Last Price-
Change
-
Bid36.85
Ask38.55
volume0
Intrest0
Strike
77
77
Last Price1.72Apr 24, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest2
Last Price13.25Apr 23, 2025
Change
00%
Bid35.9
Ask37.55
volume0
Intrest1
Strike
78
78
Last Price0.15May 02, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest2
Last Price-
Change
-
Bid34.9
Ask36.55
volume0
Intrest0
Strike
79
79
Last Price0.2May 02, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest6
Last Price34.04May 13, 2025
Change
2.467.79%
Bid33.9
Ask35.55
volume1
Intrest62
Strike
80
80
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest738
Last Price-
Change
-
Bid32.9
Ask34.55
volume0
Intrest0
Strike
81
81
Last Price0.17May 07, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest55
Last Price17.65May 02, 2025
Change
00%
Bid31.9
Ask33.55
volume0
Intrest5
Strike
82
82
Last Price0.01May 13, 2025
Change
0.0787.5%
Bid-
Ask0.08
volume1
Intrest40
Last Price7.05Apr 22, 2025
Change
00%
Bid30.9
Ask32.6
volume0
Intrest4
Strike
83
83
Last Price0.16May 13, 2025
Change
0.0545.45%
Bid-
Ask0.08
volume1
Intrest82
Last Price12.67Apr 24, 2025
Change
00%
Bid29.9
Ask31.55
volume0
Intrest1
Strike
84
84
Last Price1.81May 01, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest20
Last Price29.09May 13, 2025
Change
4.7319.42%
Bid28.9
Ask30.55
volume2
Intrest223
Strike
85
85
Last Price0.25May 13, 2025
Change
0.15150%
Bid-
Ask0.08
volume1
Intrest189
Last Price15.8May 06, 2025
Change
00%
Bid27.9
Ask29.6
volume0
Intrest9
Strike
86
86
Last Price0.03May 09, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest445
Last Price12.98May 02, 2025
Change
00%
Bid26.9
Ask28.55
volume0
Intrest4
Strike
87
87
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest449
Last Price16.09May 07, 2025
Change
00%
Bid25.9
Ask27.55
volume0
Intrest11
Strike
88
88
Last Price0.26May 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest21
Last Price16.8May 09, 2025
Change
00%
Bid24.9
Ask26.6
volume0
Intrest10
Strike
89
89
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest140
Last Price22May 13, 2025
Change
0.914.31%
Bid24
Ask25.6
volume10
Intrest938
Strike
90
90
Last Price0.21May 13, 2025
Change
0.19950%
Bid-
Ask0.23
volume1
Intrest291
Last Price15.2May 08, 2025
Change
00%
Bid22.95
Ask24.5
volume0
Intrest10
Strike
91
91
Last Price0.22May 08, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest17
Last Price10.45May 01, 2025
Change
00%
Bid22.05
Ask23.45
volume0
Intrest43
Strike
92
92
Last Price0.01May 13, 2025
Change
0.0888.89%
Bid0.01
Ask0.43
volume1
Intrest52
Last Price13May 09, 2025
Change
00%
Bid20.95
Ask22.45
volume0
Intrest38
Strike
93
93
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest20
Last Price19.07May 13, 2025
Change
7.1459.85%
Bid20
Ask21.45
volume1
Intrest173
Strike
94
94
Last Price0.08May 12, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest143
Last Price19May 13, 2025
Change
2.5915.78%
Bid19.05
Ask20.5
volume1
Intrest1351
Strike
95
95
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1115
Last Price14.01May 12, 2025
Change
00%
Bid17.9
Ask19.5
volume0
Intrest44
Strike
96
96
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest85
Last Price14.6May 12, 2025
Change
00%
Bid17
Ask18.55
volume0
Intrest123
Strike
97
97
Last Price0.23May 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest91
Last Price16.49May 13, 2025
Change
8.2199.15%
Bid15.9
Ask17.5
volume1
Intrest8
Strike
98
98
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest89
Last Price8.22May 08, 2025
Change
00%
Bid14.95
Ask16.55
volume0
Intrest5
Strike
99
99
Last Price0.04May 13, 2025
Change
0.4191.11%
Bid-
Ask0.24
volume1
Intrest173
Last Price15.02May 13, 2025
Change
3.6932.57%
Bid14.05
Ask15.15
volume42
Intrest2226
Strike
100
100
Last Price0.08May 13, 2025
Change
0.0114.29%
Bid-
Ask0.27
volume8
Intrest1486
Last Price10.44May 12, 2025
Change
00%
Bid13
Ask14.5
volume0
Intrest109
Strike
101
101
Last Price0.09May 12, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest333
Last Price12.49May 13, 2025
Change
2.8729.83%
Bid11.95
Ask13.6
volume1
Intrest16
Strike
102
102
Last Price0.1May 13, 2025
Change
0.0428.57%
Bid-
Ask0.2
volume3
Intrest105
Last Price11.04May 13, 2025
Change
3.0438%
Bid10.95
Ask12.65
volume1
Intrest39
Strike
103
103
Last Price0.09May 13, 2025
Change
0.1155%
Bid-
Ask0.45
volume3
Intrest160
Last Price10.38May 13, 2025
Change
3.7857.27%
Bid9.95
Ask11.65
volume100
Intrest148
Strike
104
104
Last Price0.08May 13, 2025
Change
0.1361.9%
Bid-
Ask0.2
volume9
Intrest38
Last Price10.04May 13, 2025
Change
3.4953.28%
Bid9.55
Ask10.15
volume113
Intrest1751
Strike
105
105
Last Price0.07May 13, 2025
Change
0.3181.58%
Bid-
Ask0.3
volume59
Intrest962
Last Price7May 13, 2025
Change
1.4927.04%
Bid8
Ask9.65
volume6
Intrest109
Strike
106
106
Last Price0.15May 13, 2025
Change
0.2764.29%
Bid-
Ask0.22
volume4
Intrest46
Last Price6.93May 13, 2025
Change
2.3852.31%
Bid7.05
Ask8.7
volume12
Intrest66
Strike
107
107
Last Price0.13May 13, 2025
Change
0.4477.19%
Bid0.05
Ask0.15
volume7
Intrest213
Last Price6.9May 13, 2025
Change
2.972.5%
Bid6.1
Ask7.75
volume26
Intrest185
Strike
108
108
Last Price0.21May 13, 2025
Change
0.5773.08%
Bid0.14
Ask0.41
volume1
Intrest5
Last Price5.3May 13, 2025
Change
1.7750.14%
Bid5.65
Ask7.5
volume66
Intrest90
Strike
109
109
Last Price0.23May 13, 2025
Change
0.9580.51%
Bid0.05
Ask0.3
volume1
Intrest23
Last Price5.55May 13, 2025
Change
2.85105.56%
Bid4.5
Ask5.2
volume524
Intrest5395
Strike
110
110
Last Price0.43May 13, 2025
Change
1.0170.14%
Bid0.3
Ask0.63
volume63
Intrest1108
Last Price4.45May 13, 2025
Change
2.28105.07%
Bid4.1
Ask4.75
volume110
Intrest124
Strike
111
111
Last Price2.05May 12, 2025
Change
00%
Bid0.48
Ask0.66
volume0
Intrest10
Last Price3May 13, 2025
Change
1.2773.41%
Bid3.35
Ask3.6
volume81
Intrest318
Strike
112
112
Last Price0.81May 13, 2025
Change
2.4975.45%
Bid0.6
Ask1.07
volume84
Intrest1
Last Price1.72May 13, 2025
Change
1.07164.62%
Bid1.6
Ask1.88
volume1233
Intrest4939
Strike
115
115
Last Price1.84May 13, 2025
Change
2.3656.19%
Bid1.94
Ask2.16
volume46
Intrest825
Last Price1.35May 13, 2025
Change
0.86175.51%
Bid1.04
Ask1.39
volume69
Intrest43
Strike
116
116
Last Price3.6May 13, 2025
Change
1.4528.71%
Bid2.5
Ask2.95
volume3
Intrest3
Last Price1.07May 13, 2025
Change
0.7189.19%
Bid0.87
Ask1.04
volume180
Intrest1066
Strike
117
117
Last Price-
Change
-
Bid3.15
Ask3.55
volume0
Intrest0
Last Price0.62May 13, 2025
Change
0.38158.33%
Bid0.54
Ask0.77
volume21
Intrest3
Strike
118
118
Last Price-
Change
-
Bid3.15
Ask4.6
volume0
Intrest0
Last Price0.39May 13, 2025
Change
0.28254.55%
Bid0.32
Ask0.39
volume1337
Intrest898
Strike
120
120
Last Price8.01May 13, 2025
Change
0.667.61%
Bid5.55
Ask6.15
volume1
Intrest397
Last Price0.15May 13, 2025
Change
0.09150%
Bid0.05
Ask0.15
volume760
Intrest1235
Strike
125
125
Last Price25.1May 01, 2025
Change
00%
Bid9.55
Ask11.1
volume0
Intrest8
Last Price0.1May 13, 2025
Change
0.08400%
Bid0.03
Ask0.09
volume639
Intrest4877
Strike
130
130
Last Price29.74Apr 02, 2025
Change
00%
Bid14.55
Ask16.1
volume0
Intrest0
Last Price0.05May 13, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume158
Intrest195
Strike
135
135
Last Price53.78Apr 07, 2025
Change
00%
Bid19.55
Ask21.15
volume0
Intrest2
Last Price0.05May 13, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume11
Intrest2117
Strike
140
140
Last Price47.76Apr 03, 2025
Change
00%
Bid24.5
Ask26.15
volume0
Intrest0
Last Price0.04May 13, 2025
Change
0.02100%
Bid-
Ask0.43
volume86
Intrest2959
Strike
145
145
Last Price45.7May 02, 2025
Change
00%
Bid29.5
Ask31.15
volume0
Intrest0
Last Price0.07May 13, 2025
Change
0.05250%
Bid-
Ask0.23
volume189
Intrest1143
Strike
150
150
Last Price53.55Mar 13, 2025
Change
00%
Bid34.5
Ask36.15
volume0
Intrest0
Last Price0.07May 05, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest233
Strike
155
155
Last Price40.71Feb 25, 2025
Change
00%
Bid39.5
Ask41.15
volume0
Intrest0
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest339
Strike
160
160
Last Price22.8Feb 10, 2025
Change
00%
Bid44.5
Ask46.15
volume0
Intrest0
Last Price0.62Mar 06, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest43
Strike
165
165
Last Price-
Change
-
Bid49.5
Ask51.15
volume0
Intrest0
Last Price0.24May 12, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest1277
Strike
170
170
Last Price31.75Feb 11, 2025
Change
00%
Bid54.55
Ask56.15
volume0
Intrest0
Last Price0.95Feb 24, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest154
Strike
175
175
Last Price-
Change
-
Bid59.5
Ask61.1
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest634
Strike
180
180
Last Price-
Change
-
Bid64.5
Ask66.05
volume0
Intrest0
Last Price0.46Mar 05, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest46
Strike
185
185
Last Price60.9Feb 14, 2025
Change
00%
Bid69.5
Ask71.15
volume0
Intrest0
Last Price0.64Feb 14, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest7
Strike
190
190
Last Price-
Change
-
Bid74.5
Ask76.15
volume0
Intrest0
Last Price0.35Feb 20, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid79.5
Ask81.15
volume0
Intrest0
Last Price0.3Feb 20, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest155
Strike
200
200
Last Price73Feb 14, 2025
Change
00%
Bid84.5
Ask86.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid94.5
Ask96.15
volume0
Intrest0
