Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240524C00057000 | 2024-04-23 10:12AM EDT | 57.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TWLO240524C00058000 | 2024-04-23 10:12AM EDT | 58.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| TWLO240524C00059000 | 2024-04-23 11:40AM EDT | 59.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TWLO240524C00060000 | 2024-04-23 10:50AM EDT | 60.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| TWLO240524C00061000 | 2024-04-26 10:27AM EDT | 61.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.20% |
| TWLO240524C00062000 | 2024-05-01 3:17PM EDT | 62.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| TWLO240524C00063000 | 2024-05-01 2:05PM EDT | 63.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 3.13% |
| TWLO240524C00064000 | 2024-04-29 1:16PM EDT | 64.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 6.25% |
| TWLO240524C00065000 | 2024-04-29 1:32PM EDT | 65.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 6.25% |
| TWLO240524C00066000 | 2024-04-23 3:24PM EDT | 66.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| TWLO240524C00067000 | 2024-05-01 2:51PM EDT | 67.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 123 | 12.50% |
| TWLO240524C00068000 | 2024-05-01 2:53PM EDT | 68.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| TWLO240524C00069000 | 2024-04-24 10:09AM EDT | 69.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TWLO240524C00070000 | 2024-04-29 10:06AM EDT | 70.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| TWLO240524C00071000 | 2024-04-26 11:41AM EDT | 71.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| TWLO240524C00072000 | 2024-04-29 10:50AM EDT | 72.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| TWLO240524C00073000 | 2024-04-30 11:59AM EDT | 73.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| TWLO240524C00075000 | 2024-04-29 10:23AM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| TWLO240524C00080000 | 2024-04-23 3:43PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TWLO240524C00085000 | 2024-04-17 1:35PM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240524P00040000 | 2024-04-16 1:21PM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TWLO240524P00051000 | 2024-04-19 12:45PM EDT | 51.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| TWLO240524P00053000 | 2024-04-30 3:10PM EDT | 53.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 12.50% |
| TWLO240524P00054000 | 2024-04-30 12:52PM EDT | 54.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 871 | 12.50% |
| TWLO240524P00055000 | 2024-04-30 11:00AM EDT | 55.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| TWLO240524P00056000 | 2024-04-26 10:13AM EDT | 56.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TWLO240524P00057000 | 2024-05-01 3:59PM EDT | 57.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 6.25% |
| TWLO240524P00058000 | 2024-05-01 3:59PM EDT | 58.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 87 | 52 | 6.25% |
| TWLO240524P00059000 | 2024-05-01 2:01PM EDT | 59.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| TWLO240524P00060000 | 2024-04-30 11:38AM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| TWLO240524P00061000 | 2024-05-01 11:46AM EDT | 61.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TWLO240524P00062000 | 2024-04-15 10:10AM EDT | 62.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO240524P00063000 | 2024-04-19 12:45PM EDT | 63.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO240524P00065000 | 2024-04-23 1:29PM EDT | 65.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| TWLO240524P00066000 | 2024-04-23 1:28PM EDT | 66.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TWLO240524P00069000 | 2024-04-22 1:25PM EDT | 69.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.