Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240607C00040000 | 2024-05-28 11:28AM EDT | 40.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240607C00045000 | 2024-05-28 11:28AM EDT | 45.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240607C00048000 | 2024-05-13 9:34AM EDT | 48.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO240607C00054000 | 2024-05-31 3:31PM EDT | 54.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TWLO240607C00055000 | 2024-06-03 11:13AM EDT | 55.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TWLO240607C00056000 | 2024-06-03 3:55PM EDT | 56.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TWLO240607C00057000 | 2024-06-03 3:36PM EDT | 57.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TWLO240607C00058000 | 2024-06-03 3:59PM EDT | 58.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| TWLO240607C00059000 | 2024-06-03 3:41PM EDT | 59.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| TWLO240607C00060000 | 2024-06-03 3:50PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| TWLO240607C00061000 | 2024-06-03 3:33PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| TWLO240607C00062000 | 2024-06-03 3:14PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TWLO240607C00063000 | 2024-06-03 3:20PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| TWLO240607C00064000 | 2024-06-03 12:53PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TWLO240607C00065000 | 2024-06-03 9:46AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240607C00066000 | 2024-06-03 2:58PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TWLO240607C00067000 | 2024-06-03 11:15AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TWLO240607C00068000 | 2024-05-31 11:31AM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO240607C00069000 | 2024-05-20 10:18AM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO240607C00070000 | 2024-06-03 11:15AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TWLO240607C00071000 | 2024-06-03 9:30AM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO240607C00073000 | 2024-06-03 12:00PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO240607C00074000 | 2024-06-03 11:19AM EDT | 74.00 | 0.01 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| TWLO240607C00075000 | 2024-06-03 10:49AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TWLO240607C00076000 | 2024-06-03 10:27AM EDT | 76.00 | 0.01 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| TWLO240607C00077000 | 2024-06-03 9:56AM EDT | 77.00 | 0.01 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| TWLO240607C00080000 | 2024-05-07 3:54PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWLO240607C00085000 | 2024-05-28 3:18PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240607P00048000 | 2024-05-31 2:41PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TWLO240607P00049000 | 2024-05-29 2:58PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TWLO240607P00050000 | 2024-05-21 3:21PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240607P00052000 | 2024-05-29 11:30AM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO240607P00053000 | 2024-06-03 3:53PM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240607P00054000 | 2024-06-03 3:53PM EDT | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| TWLO240607P00055000 | 2024-06-03 3:22PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| TWLO240607P00056000 | 2024-06-03 3:45PM EDT | 56.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| TWLO240607P00057000 | 2024-06-03 3:59PM EDT | 57.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| TWLO240607P00058000 | 2024-06-03 11:18AM EDT | 58.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TWLO240607P00059000 | 2024-06-03 2:31PM EDT | 59.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TWLO240607P00060000 | 2024-05-31 1:03PM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TWLO240607P00061000 | 2024-06-03 1:30PM EDT | 61.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TWLO240607P00062000 | 2024-06-03 9:30AM EDT | 62.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TWLO240607P00063000 | 2024-05-31 2:09PM EDT | 63.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240607P00064000 | 2024-05-21 2:55PM EDT | 64.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO240607P00065000 | 2024-06-03 9:52AM EDT | 65.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240607P00066000 | 2024-05-22 11:01AM EDT | 66.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240607P00067000 | 2024-05-31 10:39AM EDT | 67.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240607P00070000 | 2024-06-03 10:16AM EDT | 70.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.