Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240621C00030000 | 2024-01-25 2:41PM EDT | 30.00 | 43.14 | 26.85 | 30.65 | 0.00 | - | 1 | 43 | 0.00% |
| TWLO240621C00035000 | 2024-01-26 2:30PM EDT | 35.00 | 38.17 | 22.85 | 25.15 | 0.00 | - | 1 | 94 | 0.00% |
| TWLO240621C00040000 | 2024-04-10 3:26PM EDT | 40.00 | 22.34 | 21.10 | 21.70 | 0.00 | - | 1 | 172 | 76.27% |
| TWLO240621C00045000 | 2024-04-25 3:12PM EDT | 45.00 | 15.80 | 15.50 | 17.00 | 0.00 | - | 100 | 251 | 53.22% |
| TWLO240621C00050000 | 2024-04-30 1:26PM EDT | 50.00 | 11.75 | 12.10 | 12.30 | 0.00 | - | 50 | 200 | 58.91% |
| TWLO240621C00052500 | 2024-04-25 11:09AM EDT | 52.50 | 9.00 | 10.05 | 10.25 | 0.00 | - | 1 | 94 | 56.20% |
| TWLO240621C00055000 | 2024-04-29 12:22PM EDT | 55.00 | 8.97 | 8.15 | 9.40 | 0.00 | - | 2 | 946 | 60.60% |
| TWLO240621C00057500 | 2024-05-01 12:07PM EDT | 57.50 | 6.53 | 6.60 | 6.75 | -0.69 | -9.56% | 3 | 469 | 53.39% |
| TWLO240621C00060000 | 2024-05-01 2:48PM EDT | 60.00 | 5.80 | 5.25 | 5.30 | +0.65 | +12.62% | 11 | 1,392 | 52.64% |
| TWLO240621C00062500 | 2024-05-01 2:52PM EDT | 62.50 | 4.50 | 4.05 | 4.15 | +0.65 | +16.88% | 71 | 1,324 | 52.10% |
| TWLO240621C00065000 | 2024-05-01 2:09PM EDT | 65.00 | 3.17 | 3.05 | 3.15 | +0.35 | +12.41% | 15 | 2,108 | 51.34% |
| TWLO240621C00067500 | 2024-05-01 2:50PM EDT | 67.50 | 2.59 | 2.28 | 2.72 | +0.35 | +15.62% | 2 | 284 | 53.10% |
| TWLO240621C00070000 | 2024-05-01 12:02PM EDT | 70.00 | 1.64 | 1.66 | 1.71 | -0.02 | -1.20% | 4 | 1,997 | 50.34% |
| TWLO240621C00075000 | 2024-04-29 3:31PM EDT | 75.00 | 1.02 | 0.84 | 0.90 | +0.12 | +13.33% | 5 | 1,975 | 50.44% |
| TWLO240621C00080000 | 2024-05-01 3:00PM EDT | 80.00 | 0.55 | 0.42 | 0.47 | +0.08 | +17.02% | 17 | 5,733 | 50.15% |
| TWLO240621C00085000 | 2024-05-01 1:56PM EDT | 85.00 | 0.25 | 0.22 | 0.29 | -0.02 | -7.41% | 2 | 2,904 | 51.76% |
| TWLO240621C00090000 | 2024-05-01 12:11PM EDT | 90.00 | 0.15 | 0.06 | 0.29 | -0.02 | -11.76% | 56 | 1,420 | 54.79% |
| TWLO240621C00095000 | 2024-04-26 1:27PM EDT | 95.00 | 0.15 | 0.03 | 1.36 | 0.00 | - | 2 | 1,421 | 79.49% |
| TWLO240621C00100000 | 2024-04-24 1:36PM EDT | 100.00 | 0.07 | 0.05 | 0.24 | 0.00 | - | 1 | 1,530 | 64.45% |
| TWLO240621C00105000 | 2024-04-25 3:19PM EDT | 105.00 | 0.06 | 0.00 | 1.31 | 0.00 | - | 2 | 251 | 90.97% |
| TWLO240621C00110000 | 2024-03-28 9:55AM EDT | 110.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 10 | 260 | 70.90% |
| TWLO240621C00115000 | 2024-04-01 9:31AM EDT | 115.00 | 0.06 | 0.00 | 0.29 | 0.00 | - | 10 | 366 | 78.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240621P00030000 | 2024-04-24 1:31PM EDT | 30.00 | 0.03 | 0.01 | 1.32 | 0.00 | - | 1 | 73 | 129.20% |
| TWLO240621P00035000 | 2024-04-26 1:15PM EDT | 35.00 | 0.23 | 0.02 | 0.50 | 0.00 | - | 2 | 275 | 85.64% |
| TWLO240621P00040000 | 2024-04-30 11:53AM EDT | 40.00 | 0.25 | 0.07 | 1.45 | 0.00 | - | 4 | 625 | 87.01% |
| TWLO240621P00045000 | 2024-04-26 3:48PM EDT | 45.00 | 0.43 | 0.35 | 0.39 | 0.00 | - | 5 | 1,001 | 55.86% |
| TWLO240621P00050000 | 2024-05-01 12:19PM EDT | 50.00 | 0.91 | 0.63 | 0.90 | +0.10 | +12.35% | 2 | 2,993 | 52.30% |
| TWLO240621P00052500 | 2024-04-30 12:38PM EDT | 52.50 | 1.45 | 1.28 | 1.35 | 0.00 | - | 160 | 522 | 50.24% |
| TWLO240621P00055000 | 2024-05-01 3:09PM EDT | 55.00 | 1.68 | 1.91 | 1.99 | -0.38 | -18.45% | 16 | 4,117 | 49.73% |
| TWLO240621P00057500 | 2024-05-01 2:08PM EDT | 57.50 | 2.67 | 2.77 | 2.85 | -0.23 | -7.93% | 2 | 717 | 48.98% |
| TWLO240621P00060000 | 2024-05-01 2:09PM EDT | 60.00 | 3.77 | 3.85 | 4.00 | -0.48 | -11.29% | 8 | 694 | 49.05% |
| TWLO240621P00062500 | 2024-05-01 1:32PM EDT | 62.50 | 5.35 | 5.15 | 5.30 | 0.00 | - | 1 | 1,109 | 48.29% |
| TWLO240621P00065000 | 2024-05-01 10:42AM EDT | 65.00 | 7.11 | 6.65 | 6.80 | +0.19 | +2.75% | 5 | 1,163 | 47.41% |
| TWLO240621P00067500 | 2024-04-19 12:37PM EDT | 67.50 | 10.70 | 8.35 | 8.55 | 0.00 | - | 1 | 52 | 47.10% |
| TWLO240621P00070000 | 2024-05-01 3:35PM EDT | 70.00 | 10.03 | 10.30 | 10.50 | -0.62 | -5.82% | 1 | 1,500 | 47.17% |
| TWLO240621P00075000 | 2024-04-22 2:41PM EDT | 75.00 | 16.77 | 14.50 | 16.15 | 0.00 | - | 4 | 300 | 56.74% |
| TWLO240621P00080000 | 2024-02-22 4:25PM EDT | 80.00 | 23.29 | 17.90 | 19.75 | 0.00 | - | 15 | 379 | 56.27% |
| TWLO240621P00085000 | 2024-02-16 12:49PM EDT | 85.00 | 25.76 | 24.75 | 26.85 | 0.00 | - | 2 | 89 | 84.57% |
| TWLO240621P00090000 | 2024-01-26 4:13PM EDT | 90.00 | 19.90 | 30.10 | 33.65 | 0.00 | - | 25 | 0 | 109.84% |
| TWLO240621P00095000 | 2023-12-18 1:04PM EDT | 95.00 | 20.83 | 22.85 | 23.85 | 0.00 | - | 1 | 2 | 0.00% |
| TWLO240621P00100000 | 2023-10-12 11:35AM EDT | 100.00 | 43.30 | 40.70 | 41.70 | 0.00 | - | 1 | 0 | 115.67% |
| TWLO240621P00105000 | 2024-02-12 2:23PM EDT | 105.00 | 33.70 | 42.15 | 43.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.