Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240517C00045000 | 2024-04-23 9:47AM EDT | 2024-05-17 | 15.12 | 16.10 | 16.35 | 0.00 | - | 1 | 15 | 85.64% |
| TWLO240621C00045000 | 2024-04-25 3:12PM EDT | 2024-06-21 | 15.80 | 16.35 | 17.00 | 0.00 | - | 100 | 251 | 65.53% |
| TWLO240719C00045000 | 2024-03-19 12:19PM EDT | 2024-07-19 | 17.90 | 14.25 | 15.00 | 0.00 | - | 2 | 59 | 0.00% |
| TWLO240920C00045000 | 2024-02-20 12:14PM EDT | 2024-09-20 | 15.98 | 18.50 | 19.45 | 0.00 | - | - | 5 | 67.04% |
| TWLO241018C00045000 | 2024-04-08 9:30AM EDT | 2024-10-18 | 18.13 | 18.25 | 18.75 | 0.00 | - | - | 30 | 57.03% |
| TWLO250117C00045000 | 2024-04-15 2:53PM EDT | 2025-01-17 | 18.82 | 19.30 | 20.35 | 0.00 | - | 2 | 119 | 55.96% |
| TWLO260116C00045000 | 2024-04-23 12:03PM EDT | 2026-01-16 | 23.75 | 24.60 | 25.20 | 0.00 | - | 1 | 45 | 58.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00045000 | 2024-04-19 2:50PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 98.24% |
| TWLO240517P00045000 | 2024-04-23 2:26PM EDT | 2024-05-17 | 0.21 | 0.11 | 0.24 | 0.00 | - | 10 | 156 | 74.61% |
| TWLO240621P00045000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 0.43 | 0.38 | 0.46 | -0.04 | -8.51% | 5 | 994 | 55.37% |
| TWLO240719P00045000 | 2024-04-23 1:11PM EDT | 2024-07-19 | 0.60 | 0.54 | 0.60 | 0.00 | - | 2 | 357 | 49.61% |
| TWLO240920P00045000 | 2024-04-25 3:25PM EDT | 2024-09-20 | 1.30 | 1.26 | 1.37 | -0.13 | -9.09% | 3 | 104 | 48.41% |
| TWLO241018P00045000 | 2024-04-24 12:50PM EDT | 2024-10-18 | 1.70 | 1.49 | 1.58 | 0.00 | - | 5 | 86 | 46.70% |
| TWLO241115P00045000 | 2024-04-18 10:08AM EDT | 2024-11-15 | 2.40 | 2.00 | 2.10 | 0.00 | - | 100 | 272 | 48.38% |
| TWLO250117P00045000 | 2024-04-16 1:30PM EDT | 2025-01-17 | 2.91 | 2.41 | 2.52 | 0.00 | - | 5 | 886 | 45.58% |
| TWLO250221P00045000 | 2024-04-12 10:41AM EDT | 2025-02-21 | 3.10 | 2.94 | 3.10 | 0.00 | - | 1 | 88 | 46.97% |
| TWLO260116P00045000 | 2024-04-24 2:34PM EDT | 2026-01-16 | 5.37 | 5.05 | 5.35 | 0.00 | - | 7 | 243 | 42.71% |
© 2024 Yahoo. All rights reserved.