Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240719C00030000 | 2023-12-22 11:27AM EDT | 30.00 | 47.00 | 43.30 | 45.75 | 0.00 | - | 1 | 19 | 361.52% |
| TWLO240719C00035000 | 2024-04-01 12:17PM EDT | 35.00 | 28.45 | 25.65 | 27.95 | 0.00 | - | 2 | 52 | 90.77% |
| TWLO240719C00040000 | 2024-04-19 11:17AM EDT | 40.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240719C00045000 | 2024-03-19 12:19PM EDT | 45.00 | 17.90 | 14.25 | 15.00 | 0.00 | - | 2 | 59 | 0.00% |
| TWLO240719C00050000 | 2024-04-16 10:19AM EDT | 50.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240719C00052500 | 2024-04-29 3:00PM EDT | 52.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240719C00055000 | 2024-04-25 11:10AM EDT | 55.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240719C00057500 | 2024-04-25 10:43AM EDT | 57.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240719C00060000 | 2024-05-01 10:52AM EDT | 60.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TWLO240719C00062500 | 2024-05-01 12:04PM EDT | 62.50 | 4.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| TWLO240719C00065000 | 2024-05-01 11:23AM EDT | 65.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TWLO240719C00067500 | 2024-05-01 3:09PM EDT | 67.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TWLO240719C00070000 | 2024-05-01 2:53PM EDT | 70.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TWLO240719C00075000 | 2024-05-01 2:41PM EDT | 75.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| TWLO240719C00080000 | 2024-05-01 12:43PM EDT | 80.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TWLO240719C00085000 | 2024-05-01 1:33PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TWLO240719C00090000 | 2024-04-29 2:10PM EDT | 90.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TWLO240719C00095000 | 2024-04-25 10:14AM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TWLO240719C00100000 | 2024-05-01 2:44PM EDT | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TWLO240719C00105000 | 2024-05-01 10:06AM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO240719C00110000 | 2024-04-26 12:33PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TWLO240719C00115000 | 2024-04-15 1:45PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240719P00030000 | 2024-04-29 1:26PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TWLO240719P00035000 | 2024-05-01 1:46PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO240719P00040000 | 2024-04-30 1:04PM EDT | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO240719P00045000 | 2024-05-01 3:43PM EDT | 45.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TWLO240719P00050000 | 2024-04-30 2:26PM EDT | 50.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| TWLO240719P00052500 | 2024-04-29 2:22PM EDT | 52.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| TWLO240719P00055000 | 2024-05-01 3:05PM EDT | 55.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TWLO240719P00057500 | 2024-04-30 2:14PM EDT | 57.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| TWLO240719P00060000 | 2024-04-30 12:28PM EDT | 60.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| TWLO240719P00062500 | 2024-05-01 3:41PM EDT | 62.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240719P00065000 | 2024-05-01 10:05AM EDT | 65.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| TWLO240719P00067500 | 2024-04-25 10:26AM EDT | 67.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240719P00070000 | 2024-04-29 9:57AM EDT | 70.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240719P00075000 | 2024-04-24 11:14AM EDT | 75.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TWLO240719P00080000 | 2024-04-22 10:12AM EDT | 80.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240719P00085000 | 2024-02-14 4:46PM EDT | 85.00 | 16.35 | 23.70 | 26.85 | 0.00 | - | 21 | 227 | 61.33% |
| TWLO240719P00090000 | 2024-03-14 10:38AM EDT | 90.00 | 28.02 | 28.40 | 30.05 | 0.00 | - | 7 | 0 | 64.40% |
| TWLO240719P00095000 | 2024-01-26 10:48AM EDT | 95.00 | 23.55 | 35.75 | 38.25 | 0.00 | - | 17 | 0 | 97.56% |
| TWLO240719P00100000 | 2024-02-14 12:42PM EDT | 100.00 | 30.20 | 39.70 | 42.10 | 0.00 | - | 22 | 0 | 89.70% |
| TWLO240719P00105000 | 2024-02-12 3:15PM EDT | 105.00 | 34.25 | 42.40 | 43.80 | 0.00 | - | - | 0 | 0.00% |
| TWLO240719P00110000 | 2024-02-08 3:01PM EDT | 110.00 | 39.50 | 46.55 | 49.95 | 0.00 | - | 5 | 0 | 83.98% |
© 2024 Yahoo. All rights reserved.