Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240614C00040000 | 2024-05-28 11:25AM EDT | 40.00 | 19.35 | 15.25 | 18.25 | 0.00 | - | 1 | 1 | 183.30% |
| TWLO240614C00045000 | 2024-05-28 11:25AM EDT | 45.00 | 14.35 | 10.20 | 13.20 | 0.00 | - | 1 | 1 | 134.77% |
| TWLO240614C00054000 | 2024-06-03 10:58AM EDT | 54.00 | 3.65 | 3.50 | 3.90 | -0.65 | -15.12% | 4 | 5 | 47.17% |
| TWLO240614C00055000 | 2024-05-24 1:04PM EDT | 55.00 | 4.48 | 2.76 | 2.89 | 0.00 | - | 5 | 10 | 38.28% |
| TWLO240614C00057000 | 2024-06-03 12:33PM EDT | 57.00 | 1.36 | 1.45 | 1.52 | +0.13 | +10.57% | 28 | 7 | 34.91% |
| TWLO240614C00058000 | 2024-06-03 3:59PM EDT | 58.00 | 0.99 | 0.97 | 1.03 | +0.11 | +12.50% | 115 | 5 | 34.18% |
| TWLO240614C00059000 | 2024-06-03 3:09PM EDT | 59.00 | 0.62 | 0.62 | 0.69 | +0.13 | +26.53% | 30 | 81 | 34.47% |
| TWLO240614C00060000 | 2024-06-03 3:54PM EDT | 60.00 | 0.39 | 0.39 | 0.43 | -0.03 | -7.14% | 40 | 228 | 34.18% |
| TWLO240614C00061000 | 2024-06-03 3:50PM EDT | 61.00 | 0.23 | 0.24 | 0.29 | 0.00 | - | 13 | 19 | 35.50% |
| TWLO240614C00062000 | 2024-06-03 1:25PM EDT | 62.00 | 0.14 | 0.14 | 0.18 | +0.02 | +16.67% | 118 | 178 | 35.94% |
| TWLO240614C00063000 | 2024-06-03 3:19PM EDT | 63.00 | 0.08 | 0.09 | 0.12 | -0.02 | -20.00% | 124 | 66 | 37.21% |
| TWLO240614C00064000 | 2024-06-03 1:44PM EDT | 64.00 | 0.08 | 0.06 | 0.10 | +0.03 | +60.00% | 1,072 | 133 | 40.23% |
| TWLO240614C00065000 | 2024-05-31 9:59AM EDT | 65.00 | 0.10 | 0.03 | 0.50 | 0.00 | - | 10 | 163 | 55.86% |
| TWLO240614C00066000 | 2024-05-30 2:51PM EDT | 66.00 | 0.09 | 0.02 | 1.30 | 0.00 | - | 6 | 21 | 79.10% |
| TWLO240614C00067000 | 2024-05-31 9:55AM EDT | 67.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 3 | 14 | 84.08% |
| TWLO240614C00068000 | 2024-05-29 3:11PM EDT | 68.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 218 | 50.98% |
| TWLO240614C00069000 | 2024-05-09 12:40PM EDT | 69.00 | 0.28 | 0.01 | 1.28 | 0.00 | - | 1 | 1 | 93.95% |
| TWLO240614C00070000 | 2024-05-30 1:02PM EDT | 70.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 1 | 35 | 59.57% |
| TWLO240614C00071000 | 2024-05-16 2:23PM EDT | 71.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | - | 2 | 70.51% |
| TWLO240614C00072000 | 2024-05-13 12:29PM EDT | 72.00 | 0.12 | 0.00 | 1.28 | 0.00 | - | 1 | 10 | 107.72% |
| TWLO240614C00073000 | 2024-05-02 11:59AM EDT | 73.00 | 1.19 | 0.01 | 0.42 | 0.00 | - | - | 2 | 86.33% |
| TWLO240614C00075000 | 2024-05-20 12:44PM EDT | 75.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 8 | 14 | 78.52% |
| TWLO240614C00085000 | 2024-05-08 2:25PM EDT | 85.00 | 0.44 | 0.00 | 1.27 | 0.00 | - | - | 0 | 157.81% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240614P00040000 | 2024-05-06 2:47PM EDT | 40.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | - | 1 | 161.62% |
| TWLO240614P00045000 | 2024-05-31 3:35PM EDT | 45.00 | 0.07 | 0.01 | 1.28 | 0.00 | - | 1 | 2 | 120.02% |
| TWLO240614P00050000 | 2024-05-31 2:45PM EDT | 50.00 | 0.02 | 0.03 | 1.31 | 0.00 | - | 2 | 17 | 81.05% |
| TWLO240614P00051000 | 2024-05-10 3:38PM EDT | 51.00 | 0.16 | 0.04 | 1.31 | 0.00 | - | 8 | 16 | 73.24% |
| TWLO240614P00052000 | 2024-05-17 10:24AM EDT | 52.00 | 0.05 | 0.10 | 0.14 | 0.00 | - | 1 | 1 | 39.84% |
| TWLO240614P00053000 | 2024-05-31 11:27AM EDT | 53.00 | 0.27 | 0.17 | 0.21 | 0.00 | - | 5 | 7 | 37.79% |
| TWLO240614P00054000 | 2024-06-03 3:30PM EDT | 54.00 | 0.35 | 0.28 | 0.33 | -0.16 | -31.37% | 10 | 10 | 36.23% |
| TWLO240614P00055000 | 2024-06-03 3:38PM EDT | 55.00 | 0.57 | 0.46 | 0.52 | +0.01 | +1.79% | 192 | 19 | 35.16% |
| TWLO240614P00056000 | 2024-06-03 3:33PM EDT | 56.00 | 0.90 | 0.74 | 0.79 | +0.22 | +32.35% | 18 | 53 | 33.89% |
| TWLO240614P00057000 | 2024-06-03 3:59PM EDT | 57.00 | 1.16 | 1.11 | 1.17 | -0.43 | -27.04% | 20 | 39 | 32.86% |
| TWLO240614P00058000 | 2024-06-03 2:58PM EDT | 58.00 | 1.99 | 1.62 | 1.69 | +0.42 | +26.75% | 14 | 66 | 32.37% |
| TWLO240614P00059000 | 2024-06-03 1:34PM EDT | 59.00 | 2.54 | 2.26 | 2.51 | -0.09 | -3.42% | 23 | 178 | 36.96% |
| TWLO240614P00060000 | 2024-06-03 3:58PM EDT | 60.00 | 3.13 | 3.00 | 3.15 | -0.40 | -11.33% | 23 | 41 | 33.89% |
| TWLO240614P00061000 | 2024-05-31 3:43PM EDT | 61.00 | 4.15 | 3.00 | 4.40 | 0.00 | - | 1 | 10 | 49.02% |
| TWLO240614P00062000 | 2024-06-03 9:50AM EDT | 62.00 | 4.60 | 4.75 | 5.45 | +2.32 | +101.75% | 1 | 20 | 57.47% |
| TWLO240614P00063000 | 2024-06-03 10:57AM EDT | 63.00 | 5.87 | 4.80 | 6.05 | +1.34 | +29.58% | 1 | 4 | 48.24% |
| TWLO240614P00064000 | 2024-05-13 10:49AM EDT | 64.00 | 3.93 | 5.25 | 8.75 | 0.00 | - | 1 | 3 | 51.07% |
| TWLO240614P00065000 | 2024-05-24 3:36PM EDT | 65.00 | 6.00 | 6.35 | 8.85 | 0.00 | - | 10 | 7 | 89.89% |
| TWLO240614P00066000 | 2024-05-14 2:17PM EDT | 66.00 | 4.26 | 7.20 | 9.65 | 0.00 | - | - | 0 | 88.96% |
© 2024 Yahoo. All rights reserved.