Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230929C00035000 | 2023-09-12 1:48PM EDT | 35.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO230929C00045000 | 2023-09-26 10:59AM EDT | 45.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230929C00048000 | 2023-09-21 3:04PM EDT | 48.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO230929C00049000 | 2023-09-27 10:10AM EDT | 49.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230929C00049500 | 2023-09-26 3:42PM EDT | 49.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO230929C00050000 | 2023-09-18 10:54AM EDT | 50.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TWLO230929C00052000 | 2023-09-26 3:18PM EDT | 52.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO230929C00053000 | 2023-09-27 12:01PM EDT | 53.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO230929C00054000 | 2023-09-27 2:52PM EDT | 54.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230929C00055000 | 2023-09-21 3:09PM EDT | 55.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO230929C00056000 | 2023-09-27 12:21PM EDT | 56.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO230929C00057000 | 2023-09-27 3:54PM EDT | 57.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| TWLO230929C00058000 | 2023-09-27 3:47PM EDT | 58.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| TWLO230929C00059000 | 2023-09-27 3:59PM EDT | 59.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| TWLO230929C00060000 | 2023-09-27 3:52PM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 12.50% |
| TWLO230929C00061000 | 2023-09-27 3:32PM EDT | 61.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 25.00% |
| TWLO230929C00062000 | 2023-09-27 3:44PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| TWLO230929C00063000 | 2023-09-27 3:53PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TWLO230929C00064000 | 2023-09-27 1:11PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TWLO230929C00065000 | 2023-09-27 2:03PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| TWLO230929C00066000 | 2023-09-27 1:37PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO230929C00067000 | 2023-09-27 12:03PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO230929C00068000 | 2023-09-27 2:43PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TWLO230929C00069000 | 2023-09-27 12:23PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TWLO230929C00070000 | 2023-09-27 1:14PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 50.00% |
| TWLO230929C00071000 | 2023-09-27 1:14PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TWLO230929C00072000 | 2023-09-25 2:52PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TWLO230929C00073000 | 2023-09-26 3:16PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| TWLO230929C00074000 | 2023-09-25 10:05AM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO230929C00075000 | 2023-09-25 12:05PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TWLO230929C00077000 | 2023-09-18 10:59AM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWLO230929C00080000 | 2023-09-21 11:26AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO230929C00085000 | 2023-09-11 9:37AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO230929C00090000 | 2023-09-06 10:01AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230929P00040000 | 2023-08-17 9:30AM EDT | 40.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 10 | 196.88% |
| TWLO230929P00045000 | 2023-09-06 12:38PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TWLO230929P00048000 | 2023-09-20 3:21PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO230929P00049000 | 2023-09-25 10:12AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO230929P00049500 | 2023-09-22 12:09PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWLO230929P00050000 | 2023-09-27 11:12AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO230929P00051000 | 2023-09-26 12:10PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TWLO230929P00052000 | 2023-09-25 11:36AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| TWLO230929P00053000 | 2023-09-27 10:45AM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO230929P00054000 | 2023-09-27 3:58PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TWLO230929P00055000 | 2023-09-27 3:04PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TWLO230929P00056000 | 2023-09-27 3:31PM EDT | 56.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| TWLO230929P00057000 | 2023-09-27 3:31PM EDT | 57.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 3.13% |
| TWLO230929P00058000 | 2023-09-27 3:23PM EDT | 58.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| TWLO230929P00059000 | 2023-09-27 2:58PM EDT | 59.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| TWLO230929P00060000 | 2023-09-27 3:58PM EDT | 60.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TWLO230929P00061000 | 2023-09-27 3:38PM EDT | 61.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TWLO230929P00062000 | 2023-09-27 3:37PM EDT | 62.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TWLO230929P00063000 | 2023-09-27 12:42PM EDT | 63.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO230929P00064000 | 2023-09-26 3:12PM EDT | 64.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TWLO230929P00065000 | 2023-09-26 11:58AM EDT | 65.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO230929P00066000 | 2023-09-20 3:24PM EDT | 66.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO230929P00067000 | 2023-09-27 10:37AM EDT | 67.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230929P00068000 | 2023-09-12 9:47AM EDT | 68.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| TWLO230929P00069000 | 2023-09-19 12:07PM EDT | 69.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TWLO230929P00070000 | 2023-09-11 3:09PM EDT | 70.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO230929P00071000 | 2023-09-22 1:41PM EDT | 71.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230929P00072000 | 2023-09-19 1:29PM EDT | 72.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO230929P00073000 | 2023-09-25 12:01PM EDT | 73.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230929P00074000 | 2023-09-25 12:01PM EDT | 74.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230929P00077000 | 2023-09-25 12:01PM EDT | 77.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230929P00085000 | 2023-09-18 12:26PM EDT | 85.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO230929P00090000 | 2023-09-25 12:01PM EDT | 90.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230929P00095000 | 2023-09-25 12:01PM EDT | 95.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
