Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00050000 | 2024-04-12 1:55PM EDT | 2024-05-10 | 11.75 | 8.40 | 8.70 | 0.00 | - | 9 | 9 | 69.68% |
| TWLO240517C00050000 | 2024-04-18 1:02PM EDT | 2024-05-17 | 9.40 | 8.70 | 8.90 | -0.84 | -8.20% | 2 | 63 | 66.21% |
| TWLO240621C00050000 | 2024-04-18 3:38PM EDT | 2024-06-21 | 10.38 | 8.50 | 9.70 | 0.00 | - | 1 | 152 | 56.91% |
| TWLO240719C00050000 | 2024-04-16 10:19AM EDT | 2024-07-19 | 11.65 | 10.05 | 10.25 | 0.00 | - | 2 | 207 | 52.33% |
| TWLO240920C00050000 | 2024-04-17 12:05PM EDT | 2024-09-20 | 13.20 | 11.75 | 11.95 | 0.00 | - | 1 | 27 | 54.00% |
| TWLO241018C00050000 | 2024-04-19 1:55PM EDT | 2024-10-18 | 12.50 | 12.25 | 13.45 | -3.20 | -20.38% | 2 | 44 | 56.91% |
| TWLO250117C00050000 | 2024-04-17 9:47AM EDT | 2025-01-17 | 16.25 | 14.15 | 14.40 | 0.00 | - | 1 | 267 | 54.76% |
| TWLO250221C00050000 | 2024-04-18 10:13AM EDT | 2025-02-21 | 16.50 | 15.00 | 15.35 | 0.00 | - | 1 | 2 | 56.47% |
| TWLO260116C00050000 | 2024-04-18 9:35AM EDT | 2026-01-16 | 20.62 | 19.35 | 19.80 | 0.00 | - | 2 | 162 | 56.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426P00050000 | 2024-04-19 11:51AM EDT | 2024-04-26 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 50 | 71 | 52.73% |
| TWLO240503P00050000 | 2024-04-15 11:26AM EDT | 2024-05-03 | 0.11 | 0.04 | 0.33 | 0.00 | - | 1 | 2 | 50.49% |
| TWLO240510P00050000 | 2024-04-19 10:41AM EDT | 2024-05-10 | 0.76 | 0.79 | 0.87 | +0.05 | +7.04% | 1 | 5 | 64.84% |
| TWLO240517P00050000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 0.97 | 0.97 | 1.01 | +0.14 | +16.87% | 240 | 684 | 60.11% |
| TWLO240621P00050000 | 2024-04-19 3:33PM EDT | 2024-06-21 | 1.53 | 1.52 | 1.57 | +0.29 | +23.39% | 23 | 3,040 | 48.85% |
| TWLO240719P00050000 | 2024-04-19 3:35PM EDT | 2024-07-19 | 1.85 | 1.86 | 1.92 | +0.27 | +17.09% | 1 | 1,891 | 44.75% |
| TWLO240920P00050000 | 2024-04-16 3:49PM EDT | 2024-09-20 | 2.81 | 3.05 | 3.20 | 0.00 | - | 3 | 231 | 45.19% |
| TWLO241018P00050000 | 2024-04-18 9:53AM EDT | 2024-10-18 | 3.15 | 3.40 | 3.55 | 0.00 | - | 10 | 147 | 44.19% |
| TWLO241115P00050000 | 2024-04-16 9:39AM EDT | 2024-11-15 | 3.95 | 4.10 | 4.25 | 0.00 | - | 1 | 7 | 45.92% |
| TWLO250117P00050000 | 2024-04-16 9:50AM EDT | 2025-01-17 | 4.48 | 4.65 | 4.80 | 0.00 | - | 25 | 2,700 | 43.54% |
| TWLO250221P00050000 | 2024-04-16 10:32AM EDT | 2025-02-21 | 5.07 | 5.25 | 5.40 | 0.00 | - | 1 | 17 | 44.31% |
| TWLO260116P00050000 | 2024-04-18 11:27AM EDT | 2026-01-16 | 7.45 | 7.80 | 8.00 | 0.00 | - | 1 | 187 | 40.72% |
© 2024 Yahoo. All rights reserved.