Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426C00046000 | 2024-04-19 11:01AM EDT | 46.00 | 12.30 | 13.15 | 13.50 | 0.00 | - | 1 | 1 | 148.44% |
| TWLO240426C00050000 | 2024-04-23 10:54AM EDT | 50.00 | 9.91 | 8.70 | 9.90 | 0.00 | - | 3 | 3 | 211.52% |
| TWLO240426C00052000 | 2024-03-20 12:25PM EDT | 52.00 | 9.45 | 5.50 | 5.95 | 0.00 | - | 2 | 2 | 0.00% |
| TWLO240426C00055000 | 2024-04-22 11:58AM EDT | 55.00 | 3.39 | 3.85 | 4.60 | 0.00 | - | 1 | 2 | 95.31% |
| TWLO240426C00056000 | 2024-04-23 9:52AM EDT | 56.00 | 3.70 | 3.15 | 3.90 | 0.00 | - | 1 | 54 | 71.88% |
| TWLO240426C00057000 | 2024-04-24 3:46PM EDT | 57.00 | 3.70 | 0.74 | 2.58 | 0.00 | - | 72 | 177 | 61.04% |
| TWLO240426C00058000 | 2024-04-25 9:40AM EDT | 58.00 | 1.50 | 1.47 | 1.62 | -1.13 | -42.97% | 4 | 387 | 46.48% |
| TWLO240426C00059000 | 2024-04-25 11:18AM EDT | 59.00 | 0.78 | 0.84 | 0.90 | -0.80 | -50.63% | 13 | 520 | 42.19% |
| TWLO240426C00060000 | 2024-04-25 10:50AM EDT | 60.00 | 0.35 | 0.35 | 0.40 | -0.70 | -66.67% | 137 | 897 | 39.36% |
| TWLO240426C00061000 | 2024-04-25 10:19AM EDT | 61.00 | 0.22 | 0.11 | 0.14 | -0.38 | -63.33% | 273 | 802 | 37.89% |
| TWLO240426C00062000 | 2024-04-25 9:39AM EDT | 62.00 | 0.03 | 0.03 | 0.05 | -0.27 | -90.00% | 21 | 9,399 | 39.45% |
| TWLO240426C00063000 | 2024-04-25 11:19AM EDT | 63.00 | 0.02 | 0.01 | 0.04 | -0.06 | -42.86% | 10 | 301 | 48.05% |
| TWLO240426C00064000 | 2024-04-23 2:55PM EDT | 64.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 104 | 231 | 55.08% |
| TWLO240426C00065000 | 2024-04-25 10:02AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 45 | 586 | 57.81% |
| TWLO240426C00066000 | 2024-04-23 3:23PM EDT | 66.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 262 | 127.15% |
| TWLO240426C00067000 | 2024-04-22 9:43AM EDT | 67.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 37 | 151.95% |
| TWLO240426C00068000 | 2024-04-22 12:40PM EDT | 68.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 34 | 87.50% |
| TWLO240426C00069000 | 2024-04-12 11:05AM EDT | 69.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 25 | 175.59% |
| TWLO240426C00070000 | 2024-04-15 2:43PM EDT | 70.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 15 | 69 | 148.05% |
| TWLO240426C00071000 | 2024-04-03 10:08AM EDT | 71.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 2 | 43 | 251.17% |
| TWLO240426C00072000 | 2024-04-01 10:31AM EDT | 72.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 3 | 208.20% |
| TWLO240426C00074000 | 2024-04-09 2:39PM EDT | 74.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 212.50% |
| TWLO240426C00075000 | 2024-03-15 3:48PM EDT | 75.00 | 0.20 | 0.01 | 0.09 | 0.00 | - | 2 | 73 | 151.56% |
| TWLO240426C00080000 | 2024-03-11 12:19PM EDT | 80.00 | 0.31 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 301.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426P00048000 | 2024-04-09 9:30AM EDT | 48.00 | 0.10 | 0.00 | 0.99 | 0.00 | - | 4 | 7 | 233.98% |
| TWLO240426P00050000 | 2024-04-22 3:00PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 74 | 100.00% |
| TWLO240426P00051000 | 2024-04-15 11:58AM EDT | 51.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 90.63% |
| TWLO240426P00052000 | 2024-04-22 11:43AM EDT | 52.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 242 | 152.15% |
| TWLO240426P00053000 | 2024-04-22 1:16PM EDT | 53.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 102 | 171 | 103.52% |
| TWLO240426P00054000 | 2024-04-24 1:44PM EDT | 54.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 175 | 119.92% |
| TWLO240426P00055000 | 2024-04-24 9:51AM EDT | 55.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 20 | 201 | 59.38% |
| TWLO240426P00056000 | 2024-04-24 12:54PM EDT | 56.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 7 | 3,233 | 48.83% |
| TWLO240426P00057000 | 2024-04-24 1:44PM EDT | 57.00 | 0.15 | 0.09 | 0.11 | +0.10 | +200.00% | 51 | 370 | 44.92% |
| TWLO240426P00058000 | 2024-04-25 10:12AM EDT | 58.00 | 0.24 | 0.23 | 0.26 | +0.13 | +118.18% | 74 | 489 | 42.48% |
| TWLO240426P00059000 | 2024-04-25 11:33AM EDT | 59.00 | 0.64 | 0.53 | 0.57 | +0.42 | +190.91% | 19 | 287 | 40.82% |
| TWLO240426P00060000 | 2024-04-25 11:31AM EDT | 60.00 | 1.10 | 1.03 | 1.05 | +0.58 | +111.54% | 74 | 195 | 36.52% |
| TWLO240426P00061000 | 2024-04-25 11:28AM EDT | 61.00 | 1.89 | 1.65 | 1.89 | +0.94 | +98.95% | 4 | 185 | 42.77% |
| TWLO240426P00062000 | 2024-04-25 10:21AM EDT | 62.00 | 2.42 | 2.44 | 3.10 | -1.67 | -40.83% | 4 | 37 | 75.00% |
| TWLO240426P00063000 | 2024-04-19 1:42PM EDT | 63.00 | 5.03 | 3.55 | 3.90 | 0.00 | - | 3 | 9 | 71.68% |
| TWLO240426P00064000 | 2024-04-19 2:11PM EDT | 64.00 | 6.01 | 4.40 | 4.85 | 0.00 | - | 1 | 0 | 77.93% |
| TWLO240426P00065000 | 2024-04-24 2:31PM EDT | 65.00 | 4.70 | 3.85 | 6.00 | 0.00 | - | 15 | 10 | 107.42% |
| TWLO240426P00066000 | 2024-04-19 12:05PM EDT | 66.00 | 7.70 | 6.10 | 7.00 | 0.00 | - | 2 | 0 | 119.53% |
| TWLO240426P00067000 | 2024-03-15 3:51PM EDT | 67.00 | 7.71 | 6.10 | 6.45 | 0.00 | - | - | 2 | 0.00% |
| TWLO240426P00069000 | 2024-03-28 3:16PM EDT | 69.00 | 8.05 | 9.15 | 9.95 | 0.00 | - | 3 | 0 | 146.29% |
| TWLO240426P00070000 | 2024-04-09 12:39PM EDT | 70.00 | 8.55 | 10.30 | 10.90 | 0.00 | - | 1 | 0 | 148.83% |
© 2024 Yahoo. All rights reserved.