Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO241018C00030000 | 2024-09-19 2:42PM EDT | 30.00 | 32.57 | 38.35 | 42.25 | 0.00 | - | 3 | 3 | 234.38% |
| TWLO241018C00035000 | 2024-10-02 3:36PM EDT | 35.00 | 31.22 | 34.30 | 37.05 | 0.00 | - | 3 | 3 | 300.59% |
| TWLO241018C00040000 | 2024-09-19 2:42PM EDT | 40.00 | 22.61 | 28.65 | 31.60 | 0.00 | - | 3 | 61 | 335.35% |
| TWLO241018C00045000 | 2024-10-02 3:36PM EDT | 45.00 | 21.24 | 23.35 | 25.65 | 0.00 | - | 3 | 36 | 202.15% |
| TWLO241018C00050000 | 2024-10-07 10:00AM EDT | 50.00 | 20.05 | 18.70 | 22.00 | 0.00 | - | 2 | 157 | 119.14% |
| TWLO241018C00052000 | 2024-10-03 12:38PM EDT | 52.00 | 14.77 | 16.55 | 20.35 | 0.00 | - | 5 | 5 | 124.61% |
| TWLO241018C00052500 | 2024-08-26 10:20AM EDT | 52.50 | 9.20 | 9.20 | 12.80 | 0.00 | - | 4 | 122 | 0.00% |
| TWLO241018C00055000 | 2024-10-11 1:51PM EDT | 55.00 | 15.66 | 13.60 | 17.15 | +1.31 | +9.13% | 11 | 104 | 94.14% |
| TWLO241018C00057500 | 2024-10-04 9:35AM EDT | 57.50 | 9.50 | 10.95 | 14.65 | 0.00 | - | 2 | 190 | 62.50% |
| TWLO241018C00060000 | 2024-10-11 12:35PM EDT | 60.00 | 10.55 | 10.05 | 11.35 | +0.50 | +4.98% | 8 | 1,205 | 91.60% |
| TWLO241018C00061000 | 2024-10-10 3:42PM EDT | 61.00 | 9.04 | 7.45 | 11.10 | 0.00 | - | 6 | 15 | 143.70% |
| TWLO241018C00062000 | 2024-10-11 1:16PM EDT | 62.00 | 8.60 | 8.05 | 8.75 | +3.65 | +73.74% | 5 | 48 | 56.64% |
| TWLO241018C00062500 | 2024-10-11 3:51PM EDT | 62.50 | 7.82 | 7.60 | 8.05 | +0.42 | +5.68% | 6 | 1,575 | 65.04% |
| TWLO241018C00063000 | 2024-10-08 10:11AM EDT | 63.00 | 5.40 | 7.10 | 7.70 | 0.00 | - | 6 | 161 | 50.78% |
| TWLO241018C00064000 | 2024-10-11 12:32PM EDT | 64.00 | 6.65 | 5.20 | 6.85 | +0.98 | +17.28% | 11 | 104 | 69.63% |
| TWLO241018C00065000 | 2024-10-11 3:31PM EDT | 65.00 | 5.42 | 5.20 | 5.55 | +0.37 | +7.33% | 147 | 1,366 | 48.24% |
| TWLO241018C00066000 | 2024-10-11 12:04PM EDT | 66.00 | 5.00 | 4.25 | 4.65 | +1.18 | +30.89% | 2 | 172 | 46.00% |
| TWLO241018C00067000 | 2024-10-11 1:35PM EDT | 67.00 | 3.89 | 3.40 | 3.55 | +0.79 | +25.48% | 11 | 131 | 34.38% |
| TWLO241018C00067500 | 2024-10-11 2:53PM EDT | 67.50 | 3.14 | 2.81 | 3.10 | +0.34 | +12.14% | 47 | 1,078 | 32.76% |
| TWLO241018C00068000 | 2024-10-11 3:26PM EDT | 68.00 | 2.65 | 2.53 | 2.81 | +0.20 | +8.16% | 69 | 210 | 36.13% |
| TWLO241018C00069000 | 2024-10-11 3:55PM EDT | 69.00 | 1.73 | 1.76 | 1.88 | -0.07 | -3.89% | 83 | 584 | 29.30% |
| TWLO241018C00070000 | 2024-10-11 3:59PM EDT | 70.00 | 1.20 | 1.16 | 1.23 | -0.14 | -10.45% | 419 | 1,101 | 27.98% |
| TWLO241018C00071000 | 2024-10-11 3:49PM EDT | 71.00 | 0.74 | 0.70 | 0.77 | -0.11 | -12.94% | 94 | 98 | 27.98% |
| TWLO241018C00072000 | 2024-10-11 3:58PM EDT | 72.00 | 0.41 | 0.40 | 0.45 | -0.11 | -21.15% | 265 | 224 | 28.08% |
| TWLO241018C00072500 | 2024-10-11 1:43PM EDT | 72.50 | 0.45 | 0.30 | 0.35 | +0.04 | +9.76% | 54 | 1,186 | 28.61% |
| TWLO241018C00073000 | 2024-10-11 3:47PM EDT | 73.00 | 0.25 | 0.22 | 0.28 | -0.09 | -26.47% | 59 | 105 | 29.59% |
| TWLO241018C00075000 | 2024-10-11 3:57PM EDT | 75.00 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 69 | 746 | 31.06% |
| TWLO241018C00077500 | 2024-10-07 9:35AM EDT | 77.50 | 0.02 | 0.00 | 0.46 | 0.00 | - | 1 | 578 | 53.03% |
| TWLO241018C00080000 | 2024-10-11 3:33PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 3 | 711 | 48.24% |
| TWLO241018C00085000 | 2024-10-02 10:47AM EDT | 85.00 | 0.02 | 0.01 | 0.22 | -0.01 | -33.33% | 1 | 107 | 76.17% |
| TWLO241018C00090000 | 2024-07-24 1:07PM EDT | 90.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 2 | 38 | 94.14% |
| TWLO241018C00095000 | 2024-09-19 11:18AM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 89.84% |
| TWLO241018C00100000 | 2024-07-25 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 228 | 123.05% |
| TWLO241018C00105000 | 2024-10-01 10:27AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 52 | 124.61% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO241018P00030000 | 2024-06-24 1:01PM EDT | 30.00 | 0.07 | 0.00 | 1.33 | 0.00 | - | 2 | 7 | 399.80% |
| TWLO241018P00035000 | 2024-08-20 12:40PM EDT | 35.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 14 | 235.94% |
| TWLO241018P00040000 | 2024-08-23 2:01PM EDT | 40.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 56 | 196.48% |
| TWLO241018P00045000 | 2024-09-19 3:58PM EDT | 45.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 115 | 158.20% |
| TWLO241018P00050000 | 2024-10-09 10:04AM EDT | 50.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 743 | 125.00% |
| TWLO241018P00052500 | 2024-10-11 1:24PM EDT | 52.50 | 0.01 | 0.00 | 0.17 | -0.04 | -80.00% | 2 | 806 | 107.42% |
| TWLO241018P00054000 | 2024-10-07 3:20PM EDT | 54.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 79.69% |
| TWLO241018P00055000 | 2024-10-11 1:44PM EDT | 55.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 2 | 1,126 | 78.91% |
| TWLO241018P00057000 | 2024-09-26 11:13AM EDT | 57.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | - | 210 | 100.00% |
| TWLO241018P00057500 | 2024-10-07 2:19PM EDT | 57.50 | 0.06 | 0.00 | 0.51 | 0.00 | - | 4 | 3,259 | 97.07% |
| TWLO241018P00058000 | 2024-10-09 10:53AM EDT | 58.00 | 0.06 | 0.01 | 0.77 | 0.00 | - | 8 | 152 | 104.10% |
| TWLO241018P00059000 | 2024-10-11 10:35AM EDT | 59.00 | 0.01 | 0.01 | 0.28 | -0.04 | -80.00% | 8 | 26 | 76.95% |
| TWLO241018P00060000 | 2024-10-04 3:47PM EDT | 60.00 | 0.12 | 0.01 | 0.30 | 0.00 | - | 80 | 969 | 71.88% |
| TWLO241018P00061000 | 2024-10-09 11:20AM EDT | 61.00 | 0.05 | 0.00 | 0.82 | 0.00 | - | 5 | 126 | 83.89% |
| TWLO241018P00062000 | 2024-10-10 11:11AM EDT | 62.00 | 0.01 | 0.00 | 0.37 | -0.05 | -83.33% | 1 | 331 | 62.31% |
| TWLO241018P00062500 | 2024-10-07 2:24PM EDT | 62.50 | 0.14 | 0.00 | 0.35 | 0.00 | - | 253 | 583 | 58.40% |
| TWLO241018P00063000 | 2024-10-10 3:56PM EDT | 63.00 | 0.05 | 0.01 | 0.36 | 0.00 | - | 1,733 | 1,010 | 56.06% |
| TWLO241018P00064000 | 2024-10-10 9:58AM EDT | 64.00 | 0.06 | 0.01 | 0.32 | 0.00 | - | 4 | 160 | 57.81% |
| TWLO241018P00065000 | 2024-10-11 3:32PM EDT | 65.00 | 0.07 | 0.02 | 0.11 | -0.03 | -30.00% | 3 | 485 | 38.09% |
| TWLO241018P00066000 | 2024-10-11 2:51PM EDT | 66.00 | 0.09 | 0.07 | 0.10 | -0.06 | -40.00% | 23 | 230 | 31.54% |
| TWLO241018P00067000 | 2024-10-11 2:11PM EDT | 67.00 | 0.17 | 0.13 | 0.17 | -0.15 | -46.87% | 2 | 158 | 29.69% |
| TWLO241018P00067500 | 2024-10-11 3:26PM EDT | 67.50 | 0.20 | 0.18 | 0.22 | -0.12 | -37.50% | 64 | 377 | 28.61% |
| TWLO241018P00068000 | 2024-10-11 3:32PM EDT | 68.00 | 0.27 | 0.25 | 0.30 | -0.33 | -55.00% | 20 | 48 | 28.22% |
| TWLO241018P00070000 | 2024-10-11 2:09PM EDT | 70.00 | 0.97 | 0.85 | 0.90 | -0.43 | -30.71% | 63 | 67 | 26.66% |
| TWLO241018P00072000 | 2024-10-09 11:42AM EDT | 72.00 | 1.83 | 0.49 | 2.17 | -1.62 | -46.96% | 1 | 4 | 28.08% |
| TWLO241018P00072500 | 2024-10-07 10:12AM EDT | 72.50 | 2.97 | 2.35 | 2.57 | 0.00 | - | 6 | 3 | 28.61% |
| TWLO241018P00075000 | 2024-09-11 1:48PM EDT | 75.00 | 16.55 | 4.25 | 5.05 | 0.00 | - | 1 | 1 | 44.24% |
| TWLO241018P00077500 | 2024-05-17 10:24AM EDT | 77.50 | 15.85 | 22.15 | 23.55 | 0.00 | - | 1 | 0 | 474.76% |
| TWLO241018P00080000 | 2024-09-18 2:35PM EDT | 80.00 | 19.25 | 9.45 | 10.30 | 0.00 | - | 1 | 0 | 59.67% |
| TWLO241018P00085000 | 2024-02-20 3:46PM EDT | 85.00 | 28.55 | 23.90 | 24.20 | 0.00 | - | 7 | 11 | 368.70% |
| TWLO241018P00090000 | 2024-09-23 10:33AM EDT | 90.00 | 26.83 | 19.50 | 20.90 | 0.00 | - | 3 | 0 | 125.49% |
© 2024 Yahoo. All rights reserved.