Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117C00023000 | 2024-04-16 3:36PM EDT | 23.00 | 37.50 | 38.05 | 40.20 | 0.00 | - | 1 | 156 | 87.79% |
| TWLO250117C00025000 | 2024-03-18 10:11AM EDT | 25.00 | 36.40 | 33.95 | 36.40 | 0.00 | - | 1 | 271 | 64.65% |
| TWLO250117C00028000 | 2024-01-19 11:52AM EDT | 28.00 | 46.00 | 31.65 | 34.20 | 0.00 | - | 1 | 63 | 73.44% |
| TWLO250117C00030000 | 2024-04-30 12:08PM EDT | 30.00 | 32.25 | 31.95 | 34.00 | 0.00 | - | 1 | 150 | 78.78% |
| TWLO250117C00033000 | 2024-02-15 4:53PM EDT | 33.00 | 30.98 | 28.85 | 29.70 | 0.00 | - | 10 | 86 | 61.35% |
| TWLO250117C00035000 | 2024-04-29 9:51AM EDT | 35.00 | 28.93 | 27.95 | 28.45 | 0.00 | - | 1 | 159 | 67.38% |
| TWLO250117C00038000 | 2024-03-15 12:08PM EDT | 38.00 | 25.00 | 25.45 | 26.75 | 0.00 | - | 5 | 28 | 68.21% |
| TWLO250117C00040000 | 2024-04-25 11:25AM EDT | 40.00 | 22.60 | 23.30 | 24.25 | 0.00 | - | 1 | 183 | 60.19% |
| TWLO250117C00042000 | 2024-03-04 3:57PM EDT | 42.00 | 22.30 | 22.65 | 23.00 | 0.00 | - | 1 | 64 | 63.71% |
| TWLO250117C00045000 | 2024-04-15 2:53PM EDT | 45.00 | 18.82 | 20.00 | 20.40 | 0.00 | - | 2 | 119 | 58.79% |
| TWLO250117C00047000 | 2024-04-10 9:38AM EDT | 47.00 | 19.15 | 18.55 | 18.90 | 0.00 | - | 1 | 99 | 57.31% |
| TWLO250117C00050000 | 2024-04-25 11:52AM EDT | 50.00 | 15.48 | 16.50 | 16.85 | 0.00 | - | 1 | 268 | 55.64% |
| TWLO250117C00052500 | 2024-04-16 11:55AM EDT | 52.50 | 14.05 | 14.90 | 15.25 | 0.00 | - | 1 | 30 | 54.41% |
| TWLO250117C00055000 | 2024-05-01 1:37PM EDT | 55.00 | 13.60 | 13.50 | 13.75 | -0.05 | -0.37% | 4 | 306 | 53.56% |
| TWLO250117C00057500 | 2024-04-22 1:15PM EDT | 57.50 | 10.50 | 12.15 | 13.35 | 0.00 | - | 57 | 141 | 55.25% |
| TWLO250117C00060000 | 2024-04-26 11:48AM EDT | 60.00 | 11.10 | 10.90 | 11.10 | 0.00 | - | 13 | 850 | 51.97% |
| TWLO250117C00062500 | 2024-04-30 1:35PM EDT | 62.50 | 9.50 | 9.70 | 9.90 | 0.00 | - | 10 | 237 | 51.09% |
| TWLO250117C00065000 | 2024-04-29 2:46PM EDT | 65.00 | 8.95 | 8.65 | 8.85 | 0.00 | - | 6 | 722 | 50.54% |
| TWLO250117C00067500 | 2024-04-12 3:52PM EDT | 67.50 | 7.98 | 7.65 | 7.85 | 0.00 | - | 1 | 44 | 50.31% |
| TWLO250117C00070000 | 2024-05-01 12:47PM EDT | 70.00 | 6.80 | 6.80 | 7.00 | -0.10 | -1.45% | 3 | 2,514 | 49.94% |
| TWLO250117C00075000 | 2024-05-01 3:54PM EDT | 75.00 | 5.40 | 5.30 | 5.50 | -0.16 | -2.88% | 1 | 1,498 | 49.12% |
| TWLO250117C00080000 | 2024-04-30 2:01PM EDT | 80.00 | 4.10 | 4.10 | 4.25 | 0.00 | - | 12 | 1,629 | 48.21% |
| TWLO250117C00085000 | 2024-05-01 1:02PM EDT | 85.00 | 3.15 | 3.15 | 3.30 | -0.03 | -0.94% | 2 | 1,166 | 47.69% |
| TWLO250117C00090000 | 2024-04-26 2:53PM EDT | 90.00 | 2.50 | 2.06 | 2.63 | 0.00 | - | 3 | 1,023 | 47.77% |
| TWLO250117C00095000 | 2024-04-22 2:20PM EDT | 95.00 | 1.60 | 1.84 | 2.00 | 0.00 | - | 11 | 595 | 47.13% |
| TWLO250117C00100000 | 2024-04-26 1:46PM EDT | 100.00 | 1.56 | 1.45 | 1.55 | +0.04 | +2.63% | 1 | 3,535 | 46.89% |
| TWLO250117C00105000 | 2024-05-01 11:00AM EDT | 105.00 | 1.10 | 1.11 | 1.21 | -0.11 | -9.09% | 6 | 993 | 46.78% |
| TWLO250117C00110000 | 2024-04-26 1:45PM EDT | 110.00 | 0.93 | 0.85 | 0.94 | 0.00 | - | 5 | 1,585 | 46.63% |
| TWLO250117C00115000 | 2024-04-30 12:45PM EDT | 115.00 | 0.65 | 0.64 | 0.74 | 0.00 | - | 1 | 3,070 | 46.66% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117P00023000 | 2024-05-01 1:37PM EDT | 23.00 | 0.31 | 0.08 | 0.35 | +0.03 | +10.71% | 2 | 413 | 61.04% |
| TWLO250117P00025000 | 2024-05-01 1:36PM EDT | 25.00 | 0.35 | 0.11 | 0.55 | -0.03 | -7.89% | 2 | 223 | 60.84% |
| TWLO250117P00028000 | 2024-05-01 1:38PM EDT | 28.00 | 0.48 | 0.17 | 1.67 | +0.01 | +2.13% | 2 | 402 | 67.68% |
| TWLO250117P00030000 | 2024-05-01 1:40PM EDT | 30.00 | 0.54 | 0.25 | 0.85 | -0.02 | -3.57% | 2 | 697 | 55.23% |
| TWLO250117P00033000 | 2024-03-21 3:11PM EDT | 33.00 | 0.76 | 0.89 | 0.95 | 0.00 | - | 1 | 471 | 55.42% |
| TWLO250117P00035000 | 2024-04-19 12:23PM EDT | 35.00 | 1.12 | 0.83 | 0.93 | 0.00 | - | 4 | 1,899 | 50.42% |
| TWLO250117P00038000 | 2024-04-01 9:41AM EDT | 38.00 | 1.39 | 1.22 | 1.28 | 0.00 | - | 3 | 351 | 49.41% |
| TWLO250117P00040000 | 2024-04-22 12:39PM EDT | 40.00 | 1.85 | 1.44 | 1.60 | 0.00 | - | 10 | 2,750 | 48.71% |
| TWLO250117P00042000 | 2024-04-26 12:17PM EDT | 42.00 | 1.87 | 1.77 | 1.90 | 0.00 | - | 30 | 517 | 47.34% |
| TWLO250117P00045000 | 2024-04-16 1:30PM EDT | 45.00 | 2.91 | 2.37 | 2.49 | 0.00 | - | 5 | 886 | 45.86% |
| TWLO250117P00047000 | 2024-04-15 1:28PM EDT | 47.00 | 3.32 | 2.81 | 3.00 | 0.00 | - | 6 | 1,884 | 45.26% |
| TWLO250117P00050000 | 2024-05-01 10:55AM EDT | 50.00 | 3.90 | 3.70 | 3.85 | -0.01 | -0.26% | 2 | 2,688 | 44.15% |
| TWLO250117P00052500 | 2024-04-22 11:15AM EDT | 52.50 | 5.70 | 4.55 | 4.75 | 0.00 | - | 6 | 450 | 43.71% |
| TWLO250117P00055000 | 2024-04-29 11:44AM EDT | 55.00 | 5.40 | 5.55 | 5.70 | 0.00 | - | 2 | 660 | 42.92% |
| TWLO250117P00057500 | 2024-04-26 11:23AM EDT | 57.50 | 6.85 | 6.60 | 6.75 | 0.00 | - | 2 | 165 | 42.10% |
| TWLO250117P00060000 | 2024-05-01 11:07AM EDT | 60.00 | 8.00 | 7.80 | 7.95 | -0.24 | -2.91% | 1 | 1,067 | 41.48% |
| TWLO250117P00062500 | 2024-04-19 12:23PM EDT | 62.50 | 10.67 | 9.05 | 9.25 | 0.00 | - | 2 | 601 | 40.81% |
| TWLO250117P00065000 | 2024-04-23 1:08PM EDT | 65.00 | 10.97 | 10.45 | 10.70 | 0.00 | - | 10 | 1,040 | 40.34% |
| TWLO250117P00067500 | 2024-04-11 1:12PM EDT | 67.50 | 12.00 | 11.95 | 12.20 | 0.00 | - | 1 | 536 | 39.59% |
| TWLO250117P00070000 | 2024-04-29 11:44AM EDT | 70.00 | 13.30 | 13.55 | 13.80 | 0.00 | - | 2 | 890 | 38.83% |
| TWLO250117P00075000 | 2024-05-01 10:31AM EDT | 75.00 | 17.70 | 17.05 | 17.40 | +0.40 | +2.31% | 1 | 637 | 37.88% |
| TWLO250117P00080000 | 2024-04-02 12:03PM EDT | 80.00 | 21.06 | 20.70 | 22.35 | 0.00 | - | 7 | 374 | 42.97% |
| TWLO250117P00085000 | 2024-04-29 11:57AM EDT | 85.00 | 23.35 | 25.10 | 25.50 | 0.00 | - | 2 | 448 | 35.55% |
| TWLO250117P00090000 | 2024-02-21 11:39AM EDT | 90.00 | 34.23 | 28.95 | 29.85 | 0.00 | - | 3 | 250 | 33.50% |
| TWLO250117P00095000 | 2024-04-05 10:39AM EDT | 95.00 | 35.30 | 34.00 | 34.65 | 0.00 | - | 1 | 143 | 34.40% |
| TWLO250117P00100000 | 2024-03-11 10:29AM EDT | 100.00 | 37.95 | 38.20 | 39.20 | 0.00 | - | 1 | 1 | 29.10% |
| TWLO250117P00105000 | 2024-02-12 4:08PM EDT | 105.00 | 35.45 | 42.20 | 43.05 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO250117P00110000 | 2024-04-18 3:13PM EDT | 110.00 | 51.40 | 47.05 | 50.65 | 0.00 | - | 3 | 0 | 53.22% |
| TWLO250117P00115000 | 2024-02-14 3:12PM EDT | 115.00 | 44.30 | 53.35 | 57.20 | 0.00 | - | 2 | 0 | 52.30% |
© 2024 Yahoo. All rights reserved.