Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240503C00055000 | 2024-04-29 9:48AM EDT | 55.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240503C00056000 | 2024-04-19 2:53PM EDT | 56.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TWLO240503C00057000 | 2024-04-29 9:47AM EDT | 57.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWLO240503C00058000 | 2024-05-01 3:00PM EDT | 58.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| TWLO240503C00059000 | 2024-04-29 10:24AM EDT | 59.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO240503C00060000 | 2024-05-01 3:57PM EDT | 60.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TWLO240503C00061000 | 2024-05-01 3:58PM EDT | 61.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.39% |
| TWLO240503C00062000 | 2024-05-01 3:52PM EDT | 62.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 6.25% |
| TWLO240503C00063000 | 2024-05-01 3:49PM EDT | 63.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 12.50% |
| TWLO240503C00064000 | 2024-05-01 3:39PM EDT | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| TWLO240503C00065000 | 2024-05-01 3:33PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| TWLO240503C00066000 | 2024-05-01 2:49PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TWLO240503C00067000 | 2024-05-01 2:26PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| TWLO240503C00068000 | 2024-05-01 10:09AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 25.00% |
| TWLO240503C00069000 | 2024-04-11 1:15PM EDT | 69.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO240503C00070000 | 2024-04-19 1:52PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO240503C00071000 | 2024-05-01 9:35AM EDT | 71.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO240503C00072000 | 2024-04-11 10:04AM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| TWLO240503C00074000 | 2024-04-10 3:53PM EDT | 74.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO240503C00080000 | 2024-04-04 10:38AM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240503P00049000 | 2024-04-22 12:12PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWLO240503P00050000 | 2024-05-01 10:46AM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO240503P00051000 | 2024-04-25 10:28AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWLO240503P00052000 | 2024-04-19 3:50PM EDT | 52.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TWLO240503P00053000 | 2024-04-22 12:08PM EDT | 53.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO240503P00054000 | 2024-05-01 3:39PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TWLO240503P00055000 | 2024-05-01 2:50PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TWLO240503P00056000 | 2024-05-01 2:51PM EDT | 56.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| TWLO240503P00057000 | 2024-05-01 2:21PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TWLO240503P00058000 | 2024-05-01 3:31PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| TWLO240503P00059000 | 2024-05-01 3:14PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| TWLO240503P00060000 | 2024-05-01 3:55PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| TWLO240503P00061000 | 2024-05-01 2:54PM EDT | 61.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TWLO240503P00062000 | 2024-05-01 3:55PM EDT | 62.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TWLO240503P00063000 | 2024-05-01 2:40PM EDT | 63.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240503P00064000 | 2024-04-29 1:02PM EDT | 64.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240503P00065000 | 2024-05-01 2:20PM EDT | 65.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240503P00067000 | 2024-04-08 1:50PM EDT | 67.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO240503P00068000 | 2024-04-25 12:37PM EDT | 68.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO240503P00072000 | 2024-04-08 1:50PM EDT | 72.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO240503P00074000 | 2024-04-22 12:54PM EDT | 74.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.