Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240517C00040000 | 2024-04-05 10:18AM EDT | 40.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240517C00045000 | 2024-04-23 9:47AM EDT | 45.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240517C00050000 | 2024-04-22 10:01AM EDT | 50.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240517C00052500 | 2024-04-23 11:05AM EDT | 52.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TWLO240517C00055000 | 2024-05-01 3:34PM EDT | 55.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240517C00056000 | 2024-05-01 2:56PM EDT | 56.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240517C00057000 | 2024-05-01 2:56PM EDT | 57.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240517C00057500 | 2024-04-29 1:44PM EDT | 57.50 | 6.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240517C00058000 | 2024-05-01 11:44AM EDT | 58.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240517C00059000 | 2024-04-25 10:14AM EDT | 59.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO240517C00060000 | 2024-05-01 2:48PM EDT | 60.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| TWLO240517C00061000 | 2024-05-01 2:39PM EDT | 61.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TWLO240517C00062000 | 2024-05-01 3:59PM EDT | 62.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| TWLO240517C00062500 | 2024-05-01 2:08PM EDT | 62.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| TWLO240517C00063000 | 2024-05-01 3:55PM EDT | 63.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TWLO240517C00064000 | 2024-05-01 3:41PM EDT | 64.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TWLO240517C00065000 | 2024-05-01 3:53PM EDT | 65.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TWLO240517C00066000 | 2024-05-01 3:50PM EDT | 66.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TWLO240517C00067000 | 2024-05-01 3:10PM EDT | 67.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TWLO240517C00067500 | 2024-05-01 2:51PM EDT | 67.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| TWLO240517C00068000 | 2024-05-01 3:40PM EDT | 68.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| TWLO240517C00069000 | 2024-05-01 3:10PM EDT | 69.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TWLO240517C00070000 | 2024-05-01 3:00PM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| TWLO240517C00075000 | 2024-05-01 3:54PM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TWLO240517C00080000 | 2024-05-01 2:55PM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TWLO240517C00085000 | 2024-04-30 11:36AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO240517C00090000 | 2024-04-19 10:22AM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240517P00035000 | 2024-04-24 9:39AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TWLO240517P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 0.06 | 0.01 | 0.00 | 0.00 | - | 10 | 0 | 71.88% |
| TWLO240517P00045000 | 2024-04-30 10:14AM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TWLO240517P00046000 | 2024-04-26 2:05PM EDT | 46.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TWLO240517P00047000 | 2024-04-30 2:54PM EDT | 47.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| TWLO240517P00048000 | 2024-05-01 3:59PM EDT | 48.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240517P00049000 | 2024-04-29 2:55PM EDT | 49.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO240517P00050000 | 2024-05-01 3:59PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| TWLO240517P00051000 | 2024-04-25 3:59PM EDT | 51.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TWLO240517P00052000 | 2024-04-26 9:30AM EDT | 52.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TWLO240517P00052500 | 2024-05-01 1:15PM EDT | 52.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TWLO240517P00053000 | 2024-05-01 3:24PM EDT | 53.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TWLO240517P00054000 | 2024-05-01 1:58PM EDT | 54.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TWLO240517P00055000 | 2024-05-01 3:30PM EDT | 55.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| TWLO240517P00056000 | 2024-05-01 3:40PM EDT | 56.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| TWLO240517P00057000 | 2024-05-01 3:59PM EDT | 57.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| TWLO240517P00057500 | 2024-05-01 2:51PM EDT | 57.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TWLO240517P00058000 | 2024-05-01 3:59PM EDT | 58.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 6.25% |
| TWLO240517P00059000 | 2024-05-01 3:42PM EDT | 59.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| TWLO240517P00060000 | 2024-05-01 3:36PM EDT | 60.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| TWLO240517P00061000 | 2024-04-29 3:59PM EDT | 61.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TWLO240517P00062000 | 2024-05-01 1:27PM EDT | 62.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TWLO240517P00062500 | 2024-05-01 3:45PM EDT | 62.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TWLO240517P00063000 | 2024-05-01 3:20PM EDT | 63.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO240517P00064000 | 2024-04-25 2:33PM EDT | 64.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO240517P00065000 | 2024-04-26 9:44AM EDT | 65.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240517P00067000 | 2024-04-29 3:00PM EDT | 67.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TWLO240517P00067500 | 2024-04-26 2:56PM EDT | 67.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TWLO240517P00070000 | 2024-05-01 3:35PM EDT | 70.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240517P00075000 | 2024-04-10 1:48PM EDT | 75.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.