Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250221C00030000 | 2024-04-26 9:59AM EDT | 30.00 | 33.50 | 31.35 | 35.20 | 0.00 | - | 10 | 12 | 77.51% |
| TWLO250221C00035000 | 2024-05-01 10:18AM EDT | 35.00 | 27.65 | 27.80 | 29.00 | +0.35 | +1.28% | 1 | 10 | 65.26% |
| TWLO250221C00050000 | 2024-04-18 10:13AM EDT | 50.00 | 16.50 | 17.20 | 17.85 | 0.00 | - | 1 | 2 | 57.03% |
| TWLO250221C00052500 | 2024-04-16 1:18PM EDT | 52.50 | 14.90 | 15.75 | 16.25 | 0.00 | - | 2 | 4 | 56.01% |
| TWLO250221C00055000 | 2024-04-04 10:36AM EDT | 55.00 | 15.35 | 13.05 | 14.85 | 0.00 | - | 1 | 13 | 51.94% |
| TWLO250221C00057500 | 2024-03-05 10:51AM EDT | 57.50 | 12.33 | 14.15 | 14.40 | 0.00 | - | - | 1 | 59.33% |
| TWLO250221C00060000 | 2024-04-22 9:31AM EDT | 60.00 | 9.88 | 11.85 | 12.10 | 0.00 | - | 1 | 31 | 53.41% |
| TWLO250221C00062500 | 2024-04-29 12:30PM EDT | 62.50 | 11.31 | 10.65 | 10.95 | 0.00 | - | 6 | 41 | 52.60% |
| TWLO250221C00065000 | 2024-03-20 3:42PM EDT | 65.00 | 10.90 | 8.05 | 8.30 | 0.00 | - | 12 | 12 | 45.39% |
| TWLO250221C00067500 | 2024-04-25 3:59PM EDT | 67.50 | 8.43 | 8.60 | 8.90 | 0.00 | - | 5 | 17 | 51.35% |
| TWLO250221C00070000 | 2024-04-19 2:56PM EDT | 70.00 | 6.59 | 7.85 | 8.05 | 0.00 | - | 1 | 59 | 51.26% |
| TWLO250221C00075000 | 2024-04-29 9:30AM EDT | 75.00 | 6.50 | 6.15 | 6.45 | 0.00 | - | 20 | 294 | 50.61% |
| TWLO250221C00080000 | 2024-04-22 11:36AM EDT | 80.00 | 4.20 | 5.00 | 5.20 | 0.00 | - | 2 | 47 | 50.01% |
| TWLO250221C00085000 | 2024-04-23 11:35AM EDT | 85.00 | 3.82 | 2.99 | 4.20 | 0.00 | - | 1 | 171 | 49.62% |
| TWLO250221C00090000 | 2024-05-01 2:42PM EDT | 90.00 | 3.50 | 2.41 | 3.45 | +0.75 | +27.27% | 11 | 284 | 49.65% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250221P00030000 | 2024-04-09 1:47PM EDT | 30.00 | 0.74 | 0.00 | 2.75 | 0.00 | - | - | 0 | 65.58% |
| TWLO250221P00035000 | 2024-04-26 10:22AM EDT | 35.00 | 1.19 | 1.02 | 1.20 | 0.00 | - | 75 | 55 | 50.49% |
| TWLO250221P00040000 | 2024-03-26 1:29PM EDT | 40.00 | 1.94 | 1.57 | 2.40 | 0.00 | - | 82 | 85 | 52.99% |
| TWLO250221P00045000 | 2024-04-12 10:41AM EDT | 45.00 | 3.10 | 2.68 | 3.00 | 0.00 | - | 1 | 88 | 46.73% |
| TWLO250221P00050000 | 2024-05-01 11:20AM EDT | 50.00 | 4.55 | 4.25 | 4.45 | -0.52 | -10.26% | 1 | 17 | 44.97% |
| TWLO250221P00052500 | 2024-04-04 3:19PM EDT | 52.50 | 5.77 | 5.15 | 5.35 | 0.00 | - | 1 | 4 | 44.29% |
| TWLO250221P00055000 | 2024-05-01 2:04PM EDT | 55.00 | 6.06 | 6.15 | 6.40 | -0.54 | -8.18% | 6 | 2 | 43.86% |
| TWLO250221P00057500 | 2024-03-25 12:40PM EDT | 57.50 | 7.20 | 7.30 | 7.55 | 0.00 | - | 20 | 21 | 43.41% |
| TWLO250221P00060000 | 2024-04-29 10:34AM EDT | 60.00 | 8.20 | 8.45 | 8.70 | 0.00 | - | 1 | 60 | 42.47% |
| TWLO250221P00062500 | 2024-04-30 10:34AM EDT | 62.50 | 10.10 | 9.75 | 10.00 | +0.25 | +2.54% | 1 | 151 | 41.77% |
| TWLO250221P00065000 | 2024-04-22 2:49PM EDT | 65.00 | 12.35 | 11.15 | 11.45 | 0.00 | - | 2 | 231 | 41.31% |
| TWLO250221P00067500 | 2024-04-09 11:25AM EDT | 67.50 | 12.80 | 12.65 | 12.90 | 0.00 | - | 1 | 281 | 40.40% |
| TWLO250221P00070000 | 2024-04-09 11:36AM EDT | 70.00 | 14.40 | 14.20 | 14.55 | 0.00 | - | 17 | 201 | 39.98% |
| TWLO250221P00075000 | 2024-04-19 1:00PM EDT | 75.00 | 19.65 | 17.65 | 18.05 | 0.00 | - | 1 | 17 | 38.86% |
© 2024 Yahoo. All rights reserved.