Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00050000 | 2024-04-23 10:54AM EDT | 50.00 | 10.78 | 11.10 | 11.45 | 0.00 | - | 3 | 12 | 92.97% |
| TWLO240510C00054000 | 2024-04-19 3:28PM EDT | 54.00 | 5.75 | 7.80 | 8.00 | 0.00 | - | 1 | 1 | 92.77% |
| TWLO240510C00055000 | 2024-05-01 3:09PM EDT | 55.00 | 7.80 | 7.05 | 7.20 | +0.35 | +4.70% | 1 | 13 | 92.14% |
| TWLO240510C00056000 | 2024-04-17 2:24PM EDT | 56.00 | 5.70 | 6.35 | 6.50 | 0.00 | - | - | 5 | 92.68% |
| TWLO240510C00057000 | 2024-04-19 3:39PM EDT | 57.00 | 3.95 | 5.65 | 5.80 | 0.00 | - | 3 | 8 | 91.89% |
| TWLO240510C00058000 | 2024-04-24 10:01AM EDT | 58.00 | 5.05 | 4.10 | 5.20 | 0.00 | - | 1 | 30 | 79.05% |
| TWLO240510C00059000 | 2024-05-01 11:12AM EDT | 59.00 | 5.07 | 4.45 | 4.60 | +1.02 | +25.19% | 5 | 177 | 92.29% |
| TWLO240510C00060000 | 2024-05-01 3:35PM EDT | 60.00 | 4.20 | 3.90 | 4.00 | +0.40 | +10.53% | 14 | 247 | 91.26% |
| TWLO240510C00061000 | 2024-05-01 3:39PM EDT | 61.00 | 3.56 | 3.40 | 3.50 | +0.32 | +9.88% | 239 | 202 | 91.06% |
| TWLO240510C00062000 | 2024-05-01 3:56PM EDT | 62.00 | 2.99 | 2.95 | 3.05 | +0.11 | +3.82% | 101 | 353 | 90.97% |
| TWLO240510C00063000 | 2024-05-01 3:23PM EDT | 63.00 | 2.83 | 2.52 | 2.61 | +0.43 | +17.92% | 67 | 736 | 90.09% |
| TWLO240510C00064000 | 2024-05-01 3:44PM EDT | 64.00 | 2.27 | 2.14 | 2.26 | +0.02 | +0.89% | 149 | 468 | 89.94% |
| TWLO240510C00065000 | 2024-05-01 3:57PM EDT | 65.00 | 1.87 | 1.80 | 1.90 | +0.17 | +10.00% | 23 | 408 | 89.06% |
| TWLO240510C00066000 | 2024-05-01 3:17PM EDT | 66.00 | 1.80 | 1.51 | 1.59 | +0.43 | +31.39% | 19 | 103 | 88.48% |
| TWLO240510C00067000 | 2024-05-01 3:25PM EDT | 67.00 | 1.45 | 1.25 | 1.33 | +0.06 | +4.32% | 18 | 135 | 87.89% |
| TWLO240510C00068000 | 2024-05-01 3:17PM EDT | 68.00 | 1.25 | 1.02 | 1.10 | +0.14 | +12.61% | 5 | 632 | 87.21% |
| TWLO240510C00069000 | 2024-05-01 1:58PM EDT | 69.00 | 0.82 | 0.83 | 0.92 | -0.06 | -6.82% | 6 | 35 | 87.01% |
| TWLO240510C00070000 | 2024-05-01 2:56PM EDT | 70.00 | 0.91 | 0.67 | 0.75 | +0.24 | +35.82% | 25 | 237 | 86.43% |
| TWLO240510C00071000 | 2024-05-01 3:17PM EDT | 71.00 | 0.67 | 0.53 | 0.62 | -0.05 | -6.94% | 2 | 143 | 86.08% |
| TWLO240510C00072000 | 2024-05-01 3:02PM EDT | 72.00 | 0.57 | 0.42 | 0.51 | +0.11 | +23.91% | 2 | 43 | 85.84% |
| TWLO240510C00073000 | 2024-04-29 1:57PM EDT | 73.00 | 0.43 | 0.33 | 0.42 | -0.07 | -14.00% | 1 | 65 | 85.74% |
| TWLO240510C00075000 | 2024-04-30 12:44PM EDT | 75.00 | 0.23 | 0.20 | 0.27 | 0.00 | - | 11 | 68 | 85.16% |
| TWLO240510C00080000 | 2024-04-29 11:08AM EDT | 80.00 | 0.11 | 0.03 | 1.33 | 0.00 | - | 3 | 23 | 134.18% |
| TWLO240510C00085000 | 2024-04-24 10:56AM EDT | 85.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 15 | 98.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00040000 | 2024-04-02 3:11PM EDT | 40.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | - | 0 | 129.69% |
| TWLO240510P00045000 | 2024-04-29 11:40AM EDT | 45.00 | 0.12 | 0.02 | 1.33 | 0.00 | - | 4 | 6 | 156.93% |
| TWLO240510P00046000 | 2024-04-24 9:30AM EDT | 46.00 | 0.20 | 0.03 | 1.35 | 0.00 | - | - | 1 | 149.12% |
| TWLO240510P00047000 | 2024-04-26 11:36AM EDT | 47.00 | 0.22 | 0.05 | 1.38 | 0.00 | - | 1 | 9 | 141.99% |
| TWLO240510P00048000 | 2024-04-29 1:04PM EDT | 48.00 | 0.19 | 0.07 | 1.42 | 0.00 | - | 21 | 58 | 135.06% |
| TWLO240510P00049000 | 2024-04-30 12:30PM EDT | 49.00 | 0.20 | 0.17 | 0.23 | -0.08 | -28.57% | 1 | 11 | 89.65% |
| TWLO240510P00050000 | 2024-05-01 10:46AM EDT | 50.00 | 0.38 | 0.24 | 0.30 | 0.00 | - | 1 | 14 | 88.87% |
| TWLO240510P00051000 | 2024-05-01 3:01PM EDT | 51.00 | 0.30 | 0.34 | 0.40 | -0.11 | -26.83% | 17 | 40 | 88.77% |
| TWLO240510P00052000 | 2024-05-01 2:14PM EDT | 52.00 | 0.50 | 0.47 | 0.53 | -0.02 | -3.85% | 5 | 18 | 88.96% |
| TWLO240510P00053000 | 2024-04-30 12:01PM EDT | 53.00 | 0.80 | 0.63 | 0.70 | 0.00 | - | 8 | 54 | 89.16% |
| TWLO240510P00054000 | 2024-05-01 3:39PM EDT | 54.00 | 0.78 | 0.82 | 0.90 | -0.28 | -26.42% | 3 | 57 | 89.21% |
| TWLO240510P00055000 | 2024-05-01 2:50PM EDT | 55.00 | 0.95 | 1.04 | 1.15 | -0.36 | -27.48% | 9 | 190 | 89.26% |
| TWLO240510P00056000 | 2024-05-01 3:40PM EDT | 56.00 | 1.32 | 1.33 | 1.44 | -0.29 | -18.01% | 76 | 133 | 89.75% |
| TWLO240510P00057000 | 2024-05-01 3:54PM EDT | 57.00 | 1.71 | 1.65 | 1.71 | -0.26 | -13.20% | 103 | 450 | 89.01% |
| TWLO240510P00058000 | 2024-05-01 3:45PM EDT | 58.00 | 2.00 | 2.01 | 2.12 | -0.36 | -15.25% | 265 | 471 | 89.60% |
| TWLO240510P00059000 | 2024-05-01 3:42PM EDT | 59.00 | 2.41 | 2.41 | 2.53 | -0.59 | -19.67% | 166 | 136 | 89.40% |
| TWLO240510P00060000 | 2024-05-01 3:32PM EDT | 60.00 | 2.73 | 2.89 | 2.97 | -0.67 | -19.71% | 76 | 213 | 89.40% |
| TWLO240510P00061000 | 2024-05-01 1:01PM EDT | 61.00 | 3.40 | 3.35 | 3.50 | -0.60 | -15.00% | 41 | 158 | 89.06% |
| TWLO240510P00062000 | 2024-05-01 11:55AM EDT | 62.00 | 4.25 | 3.90 | 4.05 | 0.00 | - | 60 | 152 | 89.01% |
| TWLO240510P00063000 | 2024-05-01 10:46AM EDT | 63.00 | 4.97 | 4.50 | 4.60 | +0.43 | +9.47% | 1 | 31 | 88.38% |
| TWLO240510P00064000 | 2024-04-17 3:48PM EDT | 64.00 | 6.55 | 5.10 | 5.25 | 0.00 | - | 4 | 16 | 87.89% |
| TWLO240510P00065000 | 2024-05-01 2:17PM EDT | 65.00 | 5.85 | 5.75 | 5.90 | -0.50 | -7.87% | 26 | 38 | 86.91% |
| TWLO240510P00068000 | 2024-05-01 11:39AM EDT | 68.00 | 8.30 | 7.95 | 8.15 | -1.60 | -16.16% | 3 | 3 | 85.16% |
| TWLO240510P00069000 | 2024-04-03 12:06PM EDT | 69.00 | 9.06 | 8.70 | 9.65 | 0.00 | - | 1 | 1 | 95.95% |
| TWLO240510P00070000 | 2024-04-11 10:58AM EDT | 70.00 | 9.66 | 9.55 | 9.80 | 0.00 | - | - | 3 | 82.86% |
© 2024 Yahoo. All rights reserved.