Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO260116C00030000 | 2024-04-19 9:30AM EDT | 30.00 | 32.25 | 34.10 | 38.00 | 0.00 | - | 1 | 71 | 73.06% |
| TWLO260116C00035000 | 2024-02-15 1:08PM EDT | 35.00 | 32.08 | 29.25 | 32.40 | 0.00 | - | 11 | 11 | 59.80% |
| TWLO260116C00040000 | 2024-04-16 1:03PM EDT | 40.00 | 26.65 | 27.60 | 30.40 | 0.00 | - | 1 | 74 | 65.25% |
| TWLO260116C00045000 | 2024-04-23 12:03PM EDT | 45.00 | 23.75 | 24.55 | 27.50 | 0.00 | - | 1 | 45 | 63.18% |
| TWLO260116C00050000 | 2024-04-29 11:38AM EDT | 50.00 | 22.60 | 21.65 | 23.85 | 0.00 | - | 10 | 153 | 59.32% |
| TWLO260116C00052500 | 2024-03-20 10:27AM EDT | 52.50 | 21.60 | 17.25 | 18.55 | 0.00 | - | 1 | 34 | 47.85% |
| TWLO260116C00055000 | 2024-04-18 12:38PM EDT | 55.00 | 19.50 | 19.05 | 19.70 | +1.00 | +5.41% | 4 | 103 | 54.80% |
| TWLO260116C00057500 | 2024-04-23 2:42PM EDT | 57.50 | 17.80 | 17.80 | 18.50 | 0.00 | - | 4 | 97 | 54.05% |
| TWLO260116C00060000 | 2024-04-26 9:57AM EDT | 60.00 | 16.95 | 16.70 | 19.50 | 0.00 | - | 1 | 176 | 57.10% |
| TWLO260116C00062500 | 2024-04-11 3:34PM EDT | 62.50 | 16.45 | 15.25 | 16.40 | 0.00 | - | 5 | 75 | 52.48% |
| TWLO260116C00065000 | 2024-04-29 11:58AM EDT | 65.00 | 15.40 | 13.05 | 15.25 | 0.00 | - | 4 | 78 | 53.39% |
| TWLO260116C00067500 | 2024-04-30 11:20AM EDT | 67.50 | 14.00 | 13.15 | 14.25 | 0.00 | - | 5 | 11 | 50.98% |
| TWLO260116C00070000 | 2024-04-29 3:00PM EDT | 70.00 | 13.20 | 12.80 | 14.40 | 0.00 | - | 2 | 221 | 53.08% |
| TWLO260116C00075000 | 2024-04-24 9:56AM EDT | 75.00 | 11.45 | 11.15 | 11.70 | 0.00 | - | 3 | 262 | 50.57% |
| TWLO260116C00080000 | 2024-04-22 9:30AM EDT | 80.00 | 8.75 | 9.80 | 10.35 | 0.00 | - | 1 | 800 | 50.16% |
| TWLO260116C00085000 | 2024-04-29 12:01PM EDT | 85.00 | 9.10 | 8.60 | 10.00 | 0.00 | - | 11 | 221 | 51.12% |
| TWLO260116C00090000 | 2024-04-29 1:02PM EDT | 90.00 | 7.92 | 7.45 | 7.95 | 0.00 | - | 1 | 464 | 49.84% |
| TWLO260116C00095000 | 2024-04-29 9:32AM EDT | 95.00 | 7.10 | 6.00 | 6.95 | 0.00 | - | 1 | 173 | 49.29% |
| TWLO260116C00100000 | 2024-05-01 3:39PM EDT | 100.00 | 6.00 | 5.70 | 6.20 | +0.40 | +7.14% | 2 | 857 | 49.23% |
| TWLO260116C00105000 | 2024-04-17 11:05AM EDT | 105.00 | 5.00 | 5.00 | 5.45 | 0.00 | - | 3 | 99 | 48.86% |
| TWLO260116C00110000 | 2024-04-19 9:31AM EDT | 110.00 | 4.00 | 4.35 | 4.80 | 0.00 | - | 1 | 67 | 48.55% |
| TWLO260116C00115000 | 2024-05-01 11:42AM EDT | 115.00 | 3.95 | 3.85 | 4.25 | -0.05 | -1.25% | 20 | 429 | 48.35% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO260116P00030000 | 2024-04-29 10:35AM EDT | 30.00 | 1.67 | 1.47 | 2.50 | +0.07 | +4.37% | 1 | 139 | 50.59% |
| TWLO260116P00035000 | 2024-04-29 10:25AM EDT | 35.00 | 2.56 | 2.20 | 3.50 | 0.00 | - | 1 | 331 | 51.69% |
| TWLO260116P00040000 | 2024-04-15 3:12PM EDT | 40.00 | 3.90 | 2.28 | 5.15 | 0.00 | - | 1 | 197 | 51.14% |
| TWLO260116P00045000 | 2024-04-30 10:24AM EDT | 45.00 | 5.15 | 5.05 | 5.45 | 0.00 | - | 2 | 242 | 43.37% |
| TWLO260116P00050000 | 2024-04-24 10:06AM EDT | 50.00 | 7.16 | 6.85 | 7.50 | 0.00 | - | 60 | 127 | 42.84% |
| TWLO260116P00052500 | 2024-04-22 2:01PM EDT | 52.50 | 8.69 | 7.05 | 8.20 | 0.00 | - | 1 | 14 | 40.94% |
| TWLO260116P00055000 | 2024-04-09 2:16PM EDT | 55.00 | 9.15 | 8.90 | 9.30 | 0.00 | - | 2 | 717 | 40.30% |
| TWLO260116P00057500 | 2024-04-03 1:41PM EDT | 57.50 | 10.50 | 10.05 | 10.45 | 0.00 | - | 1 | 202 | 39.59% |
| TWLO260116P00060000 | 2024-04-29 12:31PM EDT | 60.00 | 11.40 | 11.30 | 11.80 | +1.10 | +10.68% | 1 | 347 | 39.31% |
| TWLO260116P00062500 | 2024-02-27 12:11PM EDT | 62.50 | 14.64 | 12.15 | 13.25 | 0.00 | - | 18 | 37 | 39.11% |
| TWLO260116P00065000 | 2024-04-09 1:32PM EDT | 65.00 | 14.17 | 12.90 | 14.35 | 0.00 | - | 1 | 27 | 37.57% |
| TWLO260116P00070000 | 2024-04-15 10:11AM EDT | 70.00 | 17.50 | 15.20 | 17.35 | 0.00 | - | 1 | 227 | 36.41% |
| TWLO260116P00075000 | 2024-04-23 9:56AM EDT | 75.00 | 20.71 | 20.20 | 20.65 | 0.00 | - | 1 | 71 | 35.35% |
| TWLO260116P00080000 | 2024-02-28 2:19PM EDT | 80.00 | 25.35 | 23.35 | 24.25 | 0.00 | - | 1 | 94 | 34.46% |
| TWLO260116P00085000 | 2024-02-23 3:00PM EDT | 85.00 | 30.35 | 27.20 | 27.75 | 0.00 | - | 1 | 8 | 32.37% |
| TWLO260116P00090000 | 2024-02-21 11:09AM EDT | 90.00 | 35.70 | 30.00 | 31.95 | 0.00 | - | 1 | 7 | 32.04% |
| TWLO260116P00095000 | 2024-02-26 4:30PM EDT | 95.00 | 38.28 | 35.50 | 36.20 | 0.00 | - | 1 | 80 | 31.24% |
| TWLO260116P00100000 | 2024-04-24 2:17PM EDT | 100.00 | 40.70 | 37.55 | 41.40 | 0.00 | - | 1 | 302 | 34.37% |
| TWLO260116P00110000 | 2024-03-14 10:43AM EDT | 110.00 | 48.48 | 48.15 | 50.25 | 0.00 | - | 4 | 0 | 32.04% |
| TWLO260116P00115000 | 2024-04-15 2:07PM EDT | 115.00 | 55.76 | 53.05 | 55.15 | 0.00 | - | 1 | 0 | 33.03% |
© 2024 Yahoo. All rights reserved.