Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426C00055000 | 2024-04-22 11:58AM EDT | 2024-04-26 | 3.39 | 5.90 | 6.40 | 0.00 | - | 1 | 2 | 145.70% |
| TWLO240510C00055000 | 2024-04-19 1:51PM EDT | 2024-05-10 | 5.30 | 7.50 | 7.70 | 0.00 | - | 14 | 14 | 83.59% |
| TWLO240517C00055000 | 2024-04-23 9:33AM EDT | 2024-05-17 | 6.45 | 7.15 | 7.95 | 0.00 | - | 1 | 325 | 67.94% |
| TWLO240621C00055000 | 2024-04-26 10:06AM EDT | 2024-06-21 | 8.55 | 8.60 | 8.95 | +0.27 | +3.26% | 5 | 941 | 57.72% |
| TWLO240719C00055000 | 2024-04-25 11:10AM EDT | 2024-07-19 | 7.95 | 9.30 | 9.50 | 0.00 | - | 3 | 232 | 53.44% |
| TWLO240920C00055000 | 2024-04-22 1:56PM EDT | 2024-09-20 | 9.40 | 11.25 | 11.40 | 0.00 | - | 1 | 476 | 54.54% |
| TWLO241018C00055000 | 2024-04-22 10:06AM EDT | 2024-10-18 | 9.95 | 11.75 | 11.95 | 0.00 | - | 7 | 11 | 53.48% |
| TWLO241115C00055000 | 2024-04-08 3:34PM EDT | 2024-11-15 | 12.90 | 12.75 | 13.60 | 0.00 | - | 1 | 3 | 57.76% |
| TWLO250117C00055000 | 2024-04-12 2:42PM EDT | 2025-01-17 | 14.00 | 13.80 | 14.00 | 0.00 | - | 2 | 307 | 54.35% |
| TWLO250221C00055000 | 2024-04-04 10:36AM EDT | 2025-02-21 | 15.35 | 14.75 | 15.00 | 0.00 | - | 1 | 13 | 55.99% |
| TWLO260116C00055000 | 2024-04-18 12:38PM EDT | 2026-01-16 | 18.50 | 19.50 | 19.95 | 0.00 | - | 4 | 103 | 55.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426P00055000 | 2024-04-24 9:51AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 201 | 90.63% |
| TWLO240503P00055000 | 2024-04-25 1:05PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.12 | 0.00 | - | 119 | 284 | 46.68% |
| TWLO240510P00055000 | 2024-04-25 3:50PM EDT | 2024-05-10 | 1.60 | 1.07 | 1.28 | 0.00 | - | 3 | 177 | 71.48% |
| TWLO240517P00055000 | 2024-04-26 10:06AM EDT | 2024-05-17 | 1.53 | 1.43 | 1.49 | -0.17 | -10.00% | 2 | 1,237 | 65.38% |
| TWLO240524P00055000 | 2024-04-24 9:32AM EDT | 2024-05-24 | 1.35 | 1.41 | 1.59 | 0.00 | - | 2 | 62 | 57.69% |
| TWLO240531P00055000 | 2024-04-22 12:13PM EDT | 2024-05-31 | 2.49 | 1.42 | 1.71 | 0.00 | - | 1 | 4 | 52.88% |
| TWLO240621P00055000 | 2024-04-26 10:06AM EDT | 2024-06-21 | 2.09 | 1.95 | 2.11 | -0.30 | -12.55% | 2 | 4,116 | 49.10% |
| TWLO240719P00055000 | 2024-04-25 2:15PM EDT | 2024-07-19 | 2.80 | 2.41 | 2.53 | 0.00 | - | 10 | 378 | 44.51% |
| TWLO240920P00055000 | 2024-04-23 10:56AM EDT | 2024-09-20 | 4.15 | 3.85 | 4.00 | 0.00 | - | 1 | 719 | 44.71% |
| TWLO241018P00055000 | 2024-04-24 1:28PM EDT | 2024-10-18 | 4.40 | 4.15 | 4.30 | 0.00 | - | 21 | 71 | 43.02% |
| TWLO241115P00055000 | 2024-03-18 9:47AM EDT | 2024-11-15 | 5.84 | 5.65 | 5.95 | 0.00 | - | - | 1 | 50.11% |
| TWLO250117P00055000 | 2024-04-24 10:01AM EDT | 2025-01-17 | 5.80 | 5.55 | 5.70 | 0.00 | - | 6 | 660 | 42.47% |
| TWLO250221P00055000 | 2024-04-24 11:44AM EDT | 2025-02-21 | 6.60 | 6.20 | 6.40 | 0.00 | - | 1 | 2 | 43.46% |
| TWLO260116P00055000 | 2024-04-09 2:16PM EDT | 2026-01-16 | 9.15 | 8.65 | 9.20 | 0.00 | - | 2 | 717 | 39.78% |
© 2024 Yahoo. All rights reserved.