Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240816C00040000 | 2024-06-17 9:36AM EDT | 40.00 | 14.78 | 13.00 | 17.20 | 0.00 | - | - | 1 | 65.14% |
| TWLO240816C00045000 | 2024-06-18 3:18PM EDT | 45.00 | 9.15 | 9.85 | 11.30 | 0.00 | - | 5 | 13 | 55.88% |
| TWLO240816C00050000 | 2024-06-21 3:59PM EDT | 50.00 | 6.90 | 6.05 | 7.35 | 0.00 | - | 1 | 60 | 50.83% |
| TWLO240816C00052500 | 2024-06-21 1:06PM EDT | 52.50 | 4.81 | 4.40 | 5.55 | 0.00 | - | 16 | 20 | 54.74% |
| TWLO240816C00055000 | 2024-06-21 11:06AM EDT | 55.00 | 3.55 | 3.10 | 3.60 | 0.00 | - | 12 | 143 | 45.87% |
| TWLO240816C00057500 | 2024-06-21 2:25PM EDT | 57.50 | 2.40 | 2.10 | 3.20 | 0.00 | - | 8 | 815 | 53.03% |
| TWLO240816C00060000 | 2024-06-21 3:53PM EDT | 60.00 | 1.75 | 1.40 | 2.15 | 0.00 | - | 43 | 432 | 49.78% |
| TWLO240816C00062500 | 2024-06-21 2:14PM EDT | 62.50 | 1.13 | 0.85 | 1.59 | 0.00 | - | 48 | 246 | 50.37% |
| TWLO240816C00065000 | 2024-06-21 3:50PM EDT | 65.00 | 0.79 | 0.45 | 1.10 | 0.00 | - | 9 | 662 | 49.81% |
| TWLO240816C00067500 | 2024-06-21 3:12PM EDT | 67.50 | 0.52 | 0.26 | 0.95 | 0.00 | - | 9 | 256 | 53.32% |
| TWLO240816C00070000 | 2024-06-21 3:39PM EDT | 70.00 | 0.35 | 0.19 | 0.75 | 0.00 | - | 9 | 717 | 54.88% |
| TWLO240816C00075000 | 2024-06-21 2:15PM EDT | 75.00 | 0.21 | 0.10 | 0.23 | 0.00 | - | 1 | 220 | 49.32% |
| TWLO240816C00080000 | 2024-06-17 2:49PM EDT | 80.00 | 0.13 | 0.05 | 0.42 | 0.00 | - | 4 | 13 | 57.13% |
| TWLO240816C00085000 | 2024-06-20 12:08PM EDT | 85.00 | 0.19 | 0.03 | 0.34 | 0.00 | - | 1 | 9 | 61.43% |
| TWLO240816C00090000 | 2024-05-24 2:03PM EDT | 90.00 | 0.17 | 0.00 | 1.09 | 0.00 | - | 2 | 10 | 82.81% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240816P00035000 | 2024-06-17 1:12PM EDT | 35.00 | 0.12 | 0.00 | 0.34 | 0.00 | - | 2 | 0 | 65.23% |
| TWLO240816P00040000 | 2024-06-17 10:33AM EDT | 40.00 | 0.21 | 0.06 | 0.55 | 0.00 | - | 10 | 12 | 54.59% |
| TWLO240816P00045000 | 2024-06-21 2:15PM EDT | 45.00 | 0.62 | 0.25 | 0.95 | 0.00 | - | 8 | 209 | 53.17% |
| TWLO240816P00050000 | 2024-06-21 11:43AM EDT | 50.00 | 1.68 | 1.19 | 1.90 | 0.00 | - | 41 | 373 | 46.53% |
| TWLO240816P00052500 | 2024-06-21 2:45PM EDT | 52.50 | 2.57 | 2.06 | 3.00 | 0.00 | - | 23 | 233 | 47.78% |
| TWLO240816P00055000 | 2024-06-21 9:53AM EDT | 55.00 | 4.00 | 3.15 | 4.15 | 0.00 | - | 1 | 62 | 46.36% |
| TWLO240816P00057500 | 2024-06-18 1:35PM EDT | 57.50 | 6.10 | 4.50 | 5.75 | 0.00 | - | 61 | 178 | 47.44% |
| TWLO240816P00060000 | 2024-06-20 1:54PM EDT | 60.00 | 7.84 | 6.15 | 7.40 | 0.00 | - | 1 | 163 | 46.39% |
| TWLO240816P00062500 | 2024-06-21 2:25PM EDT | 62.50 | 8.92 | 8.00 | 9.35 | 0.00 | - | 1 | 150 | 46.70% |
| TWLO240816P00065000 | 2024-06-20 3:53PM EDT | 65.00 | 11.95 | 10.00 | 11.95 | 0.00 | - | 1 | 34 | 55.32% |
| TWLO240816P00067500 | 2024-06-10 10:37AM EDT | 67.50 | 10.49 | 11.80 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TWLO240816P00070000 | 2024-06-03 10:23AM EDT | 70.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
© 2024 Yahoo. All rights reserved.