Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240621C00060000 | 2024-06-14 3:39PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.09 | -0.06 | -54.55% | 73 | 4,773 | 50.00% |
| TWLO240628C00060000 | 2024-06-14 9:54AM EDT | 2024-06-28 | 0.12 | 0.07 | 0.13 | -0.13 | -52.00% | 1 | 76 | 36.91% |
| TWLO240705C00060000 | 2024-06-14 9:40AM EDT | 2024-07-05 | 0.15 | 0.12 | 0.79 | -0.22 | -59.46% | 2 | 83 | 51.95% |
| TWLO240712C00060000 | 2024-06-14 12:53PM EDT | 2024-07-12 | 0.27 | 0.25 | 0.38 | -0.53 | -66.25% | 2 | 22 | 34.38% |
| TWLO240719C00060000 | 2024-06-14 2:57PM EDT | 2024-07-19 | 0.45 | 0.44 | 0.50 | -0.27 | -37.50% | 68 | 1,867 | 33.55% |
| TWLO240726C00060000 | 2024-06-14 9:32AM EDT | 2024-07-26 | 0.39 | 0.46 | 0.65 | -0.55 | -58.51% | 2 | 37 | 33.62% |
| TWLO240816C00060000 | 2024-06-14 3:39PM EDT | 2024-08-16 | 1.80 | 1.76 | 2.01 | -0.59 | -24.69% | 56 | 388 | 45.78% |
| TWLO240920C00060000 | 2024-06-14 3:33PM EDT | 2024-09-20 | 2.35 | 2.26 | 2.57 | -0.75 | -24.19% | 50 | 319 | 42.02% |
| TWLO241018C00060000 | 2024-06-14 3:59PM EDT | 2024-10-18 | 2.94 | 2.83 | 2.93 | -0.56 | -16.00% | 3 | 489 | 40.03% |
| TWLO241115C00060000 | 2024-06-14 2:52PM EDT | 2024-11-15 | 3.85 | 3.80 | 4.05 | -0.87 | -18.43% | 27 | 1,073 | 44.45% |
| TWLO250117C00060000 | 2024-06-14 3:58PM EDT | 2025-01-17 | 4.76 | 4.75 | 4.90 | -0.84 | -15.00% | 44 | 900 | 42.59% |
| TWLO250221C00060000 | 2024-06-14 1:38PM EDT | 2025-02-21 | 5.60 | 5.65 | 6.05 | -2.00 | -26.32% | 3 | 40 | 45.95% |
| TWLO250620C00060000 | 2024-06-14 3:21PM EDT | 2025-06-20 | 7.90 | 7.45 | 7.85 | -1.10 | -12.22% | 12 | 17 | 46.12% |
| TWLO260116C00060000 | 2024-06-14 1:10PM EDT | 2026-01-16 | 10.35 | 10.25 | 10.80 | -1.35 | -11.54% | 5 | 223 | 47.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240621P00060000 | 2024-06-14 3:35PM EDT | 2024-06-21 | 5.80 | 5.65 | 6.00 | +1.60 | +38.10% | 18 | 1,518 | 63.48% |
| TWLO240628P00060000 | 2024-06-12 3:30PM EDT | 2024-06-28 | 3.68 | 4.75 | 6.05 | 0.00 | - | 1 | 18 | 45.61% |
| TWLO240705P00060000 | 2024-06-07 11:39AM EDT | 2024-07-05 | 3.45 | 4.70 | 6.10 | 0.00 | - | 1 | 7 | 38.57% |
| TWLO240712P00060000 | 2024-06-05 11:16AM EDT | 2024-07-12 | 4.20 | 5.15 | 6.15 | 0.00 | - | - | 1 | 34.67% |
| TWLO240719P00060000 | 2024-06-14 3:34PM EDT | 2024-07-19 | 6.05 | 5.75 | 6.15 | +1.60 | +35.96% | 9 | 868 | 30.86% |
| TWLO240726P00060000 | 2024-06-10 10:02AM EDT | 2024-07-26 | 3.70 | 5.30 | 6.30 | 0.00 | - | - | 5 | 31.40% |
| TWLO240816P00060000 | 2024-06-14 2:32PM EDT | 2024-08-16 | 7.32 | 6.80 | 7.25 | +1.47 | +25.13% | 14 | 152 | 39.21% |
| TWLO240920P00060000 | 2024-06-14 10:31AM EDT | 2024-09-20 | 7.47 | 7.35 | 7.70 | +1.25 | +20.10% | 10 | 824 | 35.91% |
| TWLO241018P00060000 | 2024-06-10 11:48AM EDT | 2024-10-18 | 5.85 | 7.60 | 7.85 | 0.00 | - | 9 | 147 | 32.94% |
| TWLO241115P00060000 | 2024-06-05 10:33AM EDT | 2024-11-15 | 8.63 | 8.40 | 8.60 | +1.33 | +18.22% | 3 | 103 | 35.52% |
| TWLO250117P00060000 | 2024-06-14 1:08PM EDT | 2025-01-17 | 9.19 | 8.85 | 9.05 | +1.13 | +14.02% | 1 | 1,071 | 32.73% |
| TWLO250221P00060000 | 2024-05-08 3:52PM EDT | 2025-02-21 | 8.60 | 8.30 | 8.55 | 0.00 | - | 62 | 74 | 27.44% |
| TWLO260116P00060000 | 2024-06-14 3:02PM EDT | 2026-01-16 | 12.00 | 12.20 | 12.70 | +0.64 | +5.63% | 2 | 350 | 33.53% |
© 2024 Yahoo. All rights reserved.