Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240920C00040000 | 2024-05-01 2:33PM EDT | 40.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TWLO240920C00045000 | 2024-02-20 12:14PM EDT | 45.00 | 15.98 | 18.50 | 19.45 | 0.00 | - | - | 5 | 67.70% |
| TWLO240920C00050000 | 2024-04-17 12:05PM EDT | 50.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| TWLO240920C00052500 | 2024-04-30 11:49AM EDT | 52.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 28 | 32 | 0.00% |
| TWLO240920C00055000 | 2024-04-30 11:46AM EDT | 55.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 476 | 0.00% |
| TWLO240920C00057500 | 2024-04-30 2:49PM EDT | 57.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
| TWLO240920C00060000 | 2024-05-01 3:34PM EDT | 60.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 0.00% |
| TWLO240920C00062500 | 2024-05-01 1:19PM EDT | 62.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 20 | 931 | 1.56% |
| TWLO240920C00065000 | 2024-05-01 3:35PM EDT | 65.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 301 | 3.13% |
| TWLO240920C00067500 | 2024-05-01 3:50PM EDT | 67.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 3.13% |
| TWLO240920C00070000 | 2024-05-01 3:50PM EDT | 70.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 11 | 293 | 6.25% |
| TWLO240920C00072500 | 2024-04-23 10:25AM EDT | 72.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 6.25% |
| TWLO240920C00075000 | 2024-05-01 3:18PM EDT | 75.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,148 | 6.25% |
| TWLO240920C00077500 | 2024-05-01 2:52PM EDT | 77.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 6.25% |
| TWLO240920C00080000 | 2024-05-01 2:52PM EDT | 80.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 5 | 583 | 12.50% |
| TWLO240920C00082500 | 2024-04-26 9:49AM EDT | 82.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 494 | 12.50% |
| TWLO240920C00085000 | 2024-05-01 12:22PM EDT | 85.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 12.50% |
| TWLO240920C00090000 | 2024-04-25 3:26PM EDT | 90.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 12.50% |
| TWLO240920C00095000 | 2024-04-22 11:30AM EDT | 95.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 65 | 12.50% |
| TWLO240920C00100000 | 2024-05-01 1:02PM EDT | 100.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 12.50% |
| TWLO240920C00105000 | 2024-05-01 1:45PM EDT | 105.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| TWLO240920C00110000 | 2024-05-01 1:40PM EDT | 110.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 25.00% |
| TWLO240920C00115000 | 2024-05-01 1:41PM EDT | 115.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240920P00030000 | 2024-05-01 1:44PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| TWLO240920P00035000 | 2024-05-01 1:43PM EDT | 35.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| TWLO240920P00040000 | 2024-04-22 2:41PM EDT | 40.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,225 | 1,311 | 12.50% |
| TWLO240920P00045000 | 2024-04-26 10:12AM EDT | 45.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 12.50% |
| TWLO240920P00050000 | 2024-04-26 1:30PM EDT | 50.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 6.25% |
| TWLO240920P00052500 | 2024-04-30 3:47PM EDT | 52.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 50 | 139 | 6.25% |
| TWLO240920P00055000 | 2024-05-01 3:05PM EDT | 55.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 792 | 3.13% |
| TWLO240920P00057500 | 2024-04-24 9:38AM EDT | 57.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 3.13% |
| TWLO240920P00060000 | 2024-05-01 10:41AM EDT | 60.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 5 | 355 | 0.78% |
| TWLO240920P00062500 | 2024-04-23 1:08PM EDT | 62.50 | 7.72 | 0.00 | 0.00 | 0.00 | - | 10 | 146 | 0.00% |
| TWLO240920P00065000 | 2024-04-25 10:16AM EDT | 65.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 0.00% |
| TWLO240920P00067500 | 2024-04-22 10:02AM EDT | 67.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 0.00% |
| TWLO240920P00070000 | 2024-05-01 2:34PM EDT | 70.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 2 | 482 | 0.00% |
| TWLO240920P00072500 | 2024-04-05 12:02PM EDT | 72.50 | 14.39 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| TWLO240920P00075000 | 2024-04-29 10:43AM EDT | 75.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 6 | 105 | 0.00% |
| TWLO240920P00077500 | 2024-02-23 1:11PM EDT | 77.50 | 21.62 | 17.40 | 17.70 | 0.00 | - | 1 | 45 | 36.35% |
| TWLO240920P00080000 | 2024-04-29 10:43AM EDT | 80.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 0.00% |
| TWLO240920P00082500 | 2024-02-15 10:34AM EDT | 82.50 | 20.50 | 23.30 | 25.65 | 0.00 | - | 1 | 12 | 58.55% |
| TWLO240920P00085000 | 2024-02-16 3:50PM EDT | 85.00 | 27.10 | 25.35 | 26.00 | 0.00 | - | 3 | 17 | 53.10% |
| TWLO240920P00090000 | 2024-02-14 4:30PM EDT | 90.00 | 21.30 | 30.20 | 30.70 | 0.00 | - | 19 | 12 | 52.81% |
| TWLO240920P00095000 | 2024-01-19 4:59PM EDT | 95.00 | 24.05 | 34.60 | 38.40 | 0.00 | - | 1 | 2 | 68.26% |
| TWLO240920P00100000 | 2023-12-19 3:17PM EDT | 100.00 | 24.60 | 28.65 | 29.10 | 0.00 | - | - | 2 | 0.00% |
| TWLO240920P00105000 | 2024-02-12 2:38PM EDT | 105.00 | 34.50 | 42.40 | 43.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO240920P00110000 | 2024-02-12 3:04PM EDT | 110.00 | 39.30 | 47.40 | 48.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.