Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240607C00048000 | 2024-05-13 9:34AM EDT | 48.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO240607C00054000 | 2024-05-08 1:11PM EDT | 54.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO240607C00057000 | 2024-05-10 1:29PM EDT | 57.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240607C00058000 | 2024-05-21 10:05AM EDT | 58.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240607C00059000 | 2024-05-22 10:17AM EDT | 59.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TWLO240607C00060000 | 2024-05-22 3:59PM EDT | 60.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| TWLO240607C00061000 | 2024-05-21 10:05AM EDT | 61.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TWLO240607C00062000 | 2024-05-22 10:17AM EDT | 62.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TWLO240607C00063000 | 2024-05-22 2:48PM EDT | 63.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TWLO240607C00064000 | 2024-05-22 2:00PM EDT | 64.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TWLO240607C00065000 | 2024-05-21 10:27AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TWLO240607C00066000 | 2024-05-22 1:29PM EDT | 66.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TWLO240607C00067000 | 2024-05-20 10:21AM EDT | 67.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TWLO240607C00068000 | 2024-05-20 3:02PM EDT | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TWLO240607C00069000 | 2024-05-20 10:18AM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TWLO240607C00070000 | 2024-05-21 2:55PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TWLO240607C00073000 | 2024-05-08 9:49AM EDT | 73.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TWLO240607C00075000 | 2024-05-15 9:52AM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240607C00080000 | 2024-05-07 3:54PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TWLO240607C00085000 | 2024-05-21 12:30PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240607P00048000 | 2024-05-15 10:34AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TWLO240607P00050000 | 2024-05-21 3:21PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240607P00052000 | 2024-05-09 2:13PM EDT | 52.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TWLO240607P00054000 | 2024-05-15 1:23PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TWLO240607P00055000 | 2024-05-21 10:07AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TWLO240607P00056000 | 2024-05-20 1:37PM EDT | 56.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TWLO240607P00057000 | 2024-05-20 9:53AM EDT | 57.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TWLO240607P00058000 | 2024-05-22 2:34PM EDT | 58.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TWLO240607P00059000 | 2024-05-21 12:47PM EDT | 59.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TWLO240607P00060000 | 2024-05-22 10:53AM EDT | 60.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| TWLO240607P00061000 | 2024-05-21 11:12AM EDT | 61.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240607P00062000 | 2024-05-17 10:24AM EDT | 62.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240607P00063000 | 2024-05-22 3:59PM EDT | 63.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO240607P00065000 | 2024-05-17 11:28AM EDT | 65.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TWLO240607P00066000 | 2024-05-22 11:01AM EDT | 66.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.