Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240524C00070000 | 2024-05-16 9:50AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 136 | 50.00% |
| TWLO240531C00070000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.25 | -0.36 | -90.00% | 33 | 55 | 47.66% |
| TWLO240607C00070000 | 2024-05-08 12:24PM EDT | 2024-06-07 | 0.17 | 0.04 | 0.50 | 0.00 | - | 6 | 8 | 46.83% |
| TWLO240614C00070000 | 2024-05-17 11:02AM EDT | 2024-06-14 | 0.13 | 0.13 | 0.17 | +0.02 | +18.18% | 1 | 14 | 30.08% |
| TWLO240621C00070000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 0.25 | 0.22 | 0.26 | +0.04 | +19.05% | 404 | 2,822 | 29.79% |
| TWLO240628C00070000 | 2024-05-15 11:41AM EDT | 2024-06-28 | 0.27 | 0.23 | 0.43 | 0.00 | - | 1 | 5 | 31.20% |
| TWLO240719C00070000 | 2024-05-17 3:09PM EDT | 2024-07-19 | 0.68 | 0.66 | 0.86 | +0.11 | +19.30% | 7 | 1,044 | 32.06% |
| TWLO240816C00070000 | 2024-05-17 1:29PM EDT | 2024-08-16 | 2.12 | 1.96 | 2.46 | +2.12 | - | 17 | - | 42.49% |
| TWLO240920C00070000 | 2024-05-17 3:40PM EDT | 2024-09-20 | 2.84 | 2.73 | 2.82 | +0.21 | +7.98% | 13 | 350 | 38.79% |
| TWLO241018C00070000 | 2024-05-17 2:04PM EDT | 2024-10-18 | 3.20 | 3.20 | 4.30 | +0.05 | +1.59% | 10 | 639 | 44.84% |
| TWLO241115C00070000 | 2024-05-16 10:34AM EDT | 2024-11-15 | 4.50 | 4.50 | 5.55 | 0.00 | - | 1 | 1,136 | 48.57% |
| TWLO250117C00070000 | 2024-05-17 2:14PM EDT | 2025-01-17 | 5.40 | 5.45 | 5.65 | -0.30 | -5.26% | 4 | 2,517 | 42.33% |
| TWLO250221C00070000 | 2024-05-15 3:02PM EDT | 2025-02-21 | 6.75 | 6.60 | 6.90 | 0.00 | - | 6 | 453 | 45.42% |
| TWLO260116C00070000 | 2024-05-17 10:50AM EDT | 2026-01-16 | 12.45 | 11.90 | 12.35 | 0.00 | - | 1 | 255 | 47.85% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240524P00070000 | 2024-05-08 10:22AM EDT | 2024-05-24 | 10.10 | 7.80 | 8.25 | 0.00 | - | - | 0 | 57.42% |
| TWLO240531P00070000 | 2024-05-08 11:35AM EDT | 2024-05-31 | 10.19 | 6.60 | 8.30 | 0.00 | - | 2 | 0 | 53.42% |
| TWLO240621P00070000 | 2024-05-14 3:41PM EDT | 2024-06-21 | 7.66 | 6.90 | 8.20 | 0.00 | - | 2 | 1,313 | 30.37% |
| TWLO240719P00070000 | 2024-05-13 10:42AM EDT | 2024-07-19 | 9.05 | 7.40 | 8.35 | 0.00 | - | 10 | 167 | 25.39% |
| TWLO240816P00070000 | 2024-05-17 11:51AM EDT | 2024-08-16 | 9.50 | 9.20 | 9.90 | +9.50 | - | 1 | - | 38.09% |
| TWLO240920P00070000 | 2024-05-14 9:33AM EDT | 2024-09-20 | 9.30 | 9.55 | 9.75 | 0.00 | - | 1 | 481 | 31.12% |
| TWLO241018P00070000 | 2024-04-19 10:43AM EDT | 2024-10-18 | 14.20 | 9.85 | 10.05 | 0.00 | - | 2 | 18 | 30.30% |
| TWLO241115P00070000 | 2024-05-15 10:30AM EDT | 2024-11-15 | 11.25 | 10.75 | 11.75 | 0.00 | - | 109 | 111 | 38.44% |
| TWLO250117P00070000 | 2024-05-07 3:21PM EDT | 2025-01-17 | 11.78 | 11.15 | 11.50 | 0.00 | - | 1 | 891 | 31.81% |
| TWLO250221P00070000 | 2024-05-07 3:06PM EDT | 2025-02-21 | 12.84 | 12.10 | 12.40 | 0.00 | - | 12 | 211 | 34.09% |
| TWLO260116P00070000 | 2024-05-14 10:21AM EDT | 2026-01-16 | 15.35 | 14.15 | 16.55 | 0.00 | - | 2 | 233 | 36.22% |
© 2024 Yahoo. All rights reserved.