Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO241018C00040000 | 2024-04-08 9:30AM EDT | 40.00 | 22.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO241018C00045000 | 2024-04-08 9:30AM EDT | 45.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO241018C00050000 | 2024-04-19 1:55PM EDT | 50.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO241018C00052500 | 2024-04-29 1:26PM EDT | 52.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWLO241018C00055000 | 2024-04-22 10:06AM EDT | 55.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TWLO241018C00057500 | 2024-04-12 9:54AM EDT | 57.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO241018C00060000 | 2024-05-01 9:30AM EDT | 60.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO241018C00062500 | 2024-04-18 11:59AM EDT | 62.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| TWLO241018C00065000 | 2024-05-01 11:30AM EDT | 65.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TWLO241018C00067500 | 2024-05-01 3:54PM EDT | 67.50 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TWLO241018C00070000 | 2024-05-01 2:58PM EDT | 70.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TWLO241018C00072500 | 2024-04-24 3:49PM EDT | 72.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TWLO241018C00075000 | 2024-05-01 11:57AM EDT | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TWLO241018C00077500 | 2024-04-18 10:01AM EDT | 77.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TWLO241018C00080000 | 2024-05-01 2:28PM EDT | 80.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TWLO241018C00085000 | 2024-05-01 12:55PM EDT | 85.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TWLO241018C00090000 | 2024-04-29 12:24PM EDT | 90.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TWLO241018C00095000 | 2024-03-26 12:25PM EDT | 95.00 | 1.19 | 0.76 | 0.83 | 0.00 | - | 1 | 20 | 45.83% |
| TWLO241018C00100000 | 2024-04-24 10:29AM EDT | 100.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TWLO241018C00105000 | 2024-04-25 9:40AM EDT | 105.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO241018P00030000 | 2024-04-30 3:09PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TWLO241018P00035000 | 2024-04-30 3:09PM EDT | 35.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TWLO241018P00040000 | 2024-04-24 10:06AM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| TWLO241018P00045000 | 2024-04-29 9:31AM EDT | 45.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TWLO241018P00050000 | 2024-04-29 11:59AM EDT | 50.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| TWLO241018P00052500 | 2024-04-30 11:37AM EDT | 52.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| TWLO241018P00055000 | 2024-04-30 11:42AM EDT | 55.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TWLO241018P00057500 | 2024-04-24 3:00PM EDT | 57.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TWLO241018P00060000 | 2024-04-16 3:36PM EDT | 60.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| TWLO241018P00062500 | 2024-04-29 3:54PM EDT | 62.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TWLO241018P00065000 | 2024-04-29 3:54PM EDT | 65.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO241018P00067500 | 2024-03-11 3:28PM EDT | 67.50 | 10.85 | 10.15 | 10.35 | 0.00 | - | 8 | 10 | 37.67% |
| TWLO241018P00070000 | 2024-04-19 10:43AM EDT | 70.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO241018P00072500 | 2024-04-23 2:07PM EDT | 72.50 | 14.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO241018P00075000 | 2024-02-20 4:39PM EDT | 75.00 | 19.85 | 15.60 | 15.95 | 0.00 | - | - | 1 | 36.51% |
| TWLO241018P00080000 | 2024-02-23 12:29PM EDT | 80.00 | 24.00 | 19.60 | 20.75 | 0.00 | - | 1 | 6 | 40.98% |
| TWLO241018P00085000 | 2024-02-20 3:46PM EDT | 85.00 | 28.55 | 23.90 | 24.20 | 0.00 | - | 7 | 11 | 26.07% |
| TWLO241018P00090000 | 2024-04-15 3:52PM EDT | 90.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.