Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO241115C00052500 | 2024-04-09 1:03PM EDT | 52.50 | 14.57 | 13.95 | 14.35 | 0.00 | - | - | 4 | 56.42% |
| TWLO241115C00055000 | 2024-05-01 9:58AM EDT | 55.00 | 12.20 | 12.45 | 12.75 | -0.70 | -5.43% | 2 | 3 | 55.15% |
| TWLO241115C00057500 | 2024-04-01 10:41AM EDT | 57.50 | 12.35 | 10.95 | 11.25 | 0.00 | - | 7 | 8 | 53.64% |
| TWLO241115C00060000 | 2024-04-22 10:56AM EDT | 60.00 | 8.17 | 9.75 | 10.00 | 0.00 | - | 20 | 22 | 53.19% |
| TWLO241115C00062500 | 2024-04-29 9:47AM EDT | 62.50 | 9.15 | 8.65 | 8.85 | 0.00 | - | 1 | 21 | 52.73% |
| TWLO241115C00065000 | 2024-04-29 11:48AM EDT | 65.00 | 8.10 | 7.60 | 7.80 | 0.00 | - | 6 | 60 | 52.15% |
| TWLO241115C00067500 | 2024-04-24 3:23PM EDT | 67.50 | 6.50 | 6.65 | 6.85 | 0.00 | - | 1 | 595 | 51.61% |
| TWLO241115C00070000 | 2024-05-01 3:33PM EDT | 70.00 | 6.10 | 5.80 | 6.00 | +0.45 | +7.96% | 1 | 1,373 | 51.14% |
| TWLO241115C00075000 | 2024-04-23 12:26PM EDT | 75.00 | 4.14 | 4.35 | 4.55 | 0.00 | - | 2 | 1,294 | 50.20% |
| TWLO241115C00080000 | 2024-04-23 11:27AM EDT | 80.00 | 3.07 | 3.25 | 3.45 | 0.00 | - | 7 | 93 | 50.27% |
| TWLO241115C00085000 | 2024-05-01 1:36PM EDT | 85.00 | 2.50 | 2.38 | 2.58 | +0.11 | +4.60% | 2 | 98 | 49.71% |
| TWLO241115C00090000 | 2024-04-26 10:47AM EDT | 90.00 | 2.04 | 1.75 | 1.94 | +0.09 | +4.62% | 10 | 18 | 49.43% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO241115P00030000 | 2024-04-25 1:24PM EDT | 30.00 | 0.45 | 0.00 | 2.45 | 0.00 | - | - | 3 | 77.56% |
| TWLO241115P00035000 | 2024-04-30 1:34PM EDT | 35.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 1 | 18 | 53.56% |
| TWLO241115P00040000 | 2024-04-16 10:08AM EDT | 40.00 | 1.46 | 1.14 | 1.25 | 0.00 | - | 1 | 82 | 50.85% |
| TWLO241115P00045000 | 2024-04-18 10:08AM EDT | 45.00 | 2.40 | 1.94 | 2.06 | 0.00 | - | 100 | 272 | 48.69% |
| TWLO241115P00050000 | 2024-05-01 11:23AM EDT | 50.00 | 3.32 | 3.15 | 3.35 | -0.05 | -1.48% | 10 | 12 | 47.05% |
| TWLO241115P00052500 | 2024-04-29 2:27PM EDT | 52.50 | 3.89 | 4.00 | 4.15 | 0.00 | - | 2 | 504 | 46.17% |
| TWLO241115P00055000 | 2024-03-18 9:47AM EDT | 55.00 | 5.84 | 5.65 | 5.95 | 0.00 | - | - | 1 | 50.83% |
| TWLO241115P00057500 | 2024-04-26 3:59PM EDT | 57.50 | 6.18 | 6.00 | 6.15 | 0.00 | - | 10 | 6 | 44.78% |
| TWLO241115P00060000 | 2024-04-05 3:49PM EDT | 60.00 | 7.90 | 7.20 | 7.35 | 0.00 | - | 8 | 11 | 44.19% |
| TWLO241115P00062500 | 2024-04-05 3:54PM EDT | 62.50 | 9.25 | 8.50 | 8.65 | 0.00 | - | 67 | 381 | 43.48% |
| TWLO241115P00065000 | 2024-04-05 3:49PM EDT | 65.00 | 10.70 | 9.90 | 10.10 | 0.00 | - | 76 | 306 | 42.96% |
| TWLO241115P00067500 | 2024-04-04 2:08PM EDT | 67.50 | 11.55 | 11.40 | 11.60 | 0.00 | - | 115 | 244 | 42.07% |
| TWLO241115P00085000 | 2024-03-19 9:33AM EDT | 85.00 | 25.83 | 26.95 | 27.35 | 0.00 | - | 11 | 11 | 53.42% |
© 2024 Yahoo. All rights reserved.