Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426C00070000 | 2024-04-26 11:15AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.40 | -0.05 | -83.33% | 2 | 69 | 182.42% |
| TWLO240503C00070000 | 2024-04-19 1:52PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 45.31% |
| TWLO240510C00070000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 0.77 | 0.75 | 0.79 | +0.14 | +22.22% | 15 | 161 | 69.19% |
| TWLO240517C00070000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 1.00 | 0.97 | 1.01 | +0.14 | +16.28% | 167 | 1,241 | 62.55% |
| TWLO240524C00070000 | 2024-04-25 12:24PM EDT | 2024-05-24 | 1.14 | 1.10 | 1.19 | +0.18 | +18.75% | 2 | 21 | 57.59% |
| TWLO240531C00070000 | 2024-04-24 3:29PM EDT | 2024-05-31 | 1.13 | 1.19 | 1.32 | 0.00 | - | 4 | 10 | 53.61% |
| TWLO240621C00070000 | 2024-04-26 2:08PM EDT | 2024-06-21 | 1.73 | 1.71 | 1.79 | +0.13 | +8.12% | 13 | 2,014 | 49.61% |
| TWLO240719C00070000 | 2024-04-26 2:20PM EDT | 2024-07-19 | 2.22 | 2.29 | 2.36 | +0.20 | +9.90% | 5 | 578 | 46.31% |
| TWLO240920C00070000 | 2024-04-26 2:18PM EDT | 2024-09-20 | 4.10 | 3.15 | 4.30 | +0.55 | +15.49% | 2 | 302 | 48.68% |
| TWLO241018C00070000 | 2024-04-26 3:40PM EDT | 2024-10-18 | 4.80 | 4.70 | 4.90 | +0.48 | +11.11% | 7 | 999 | 48.33% |
| TWLO241115C00070000 | 2024-04-23 3:49PM EDT | 2024-11-15 | 5.65 | 5.80 | 6.10 | 0.00 | - | 68 | 1,373 | 50.79% |
| TWLO250117C00070000 | 2024-04-26 3:12PM EDT | 2025-01-17 | 6.89 | 6.85 | 7.05 | +0.59 | +9.37% | 7 | 2,513 | 49.76% |
| TWLO250221C00070000 | 2024-04-19 2:56PM EDT | 2025-02-21 | 6.59 | 6.90 | 8.10 | 0.00 | - | 1 | 59 | 51.55% |
| TWLO260116C00070000 | 2024-04-25 2:01PM EDT | 2026-01-16 | 12.50 | 11.90 | 13.20 | 0.00 | - | 1 | 219 | 51.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426P00070000 | 2024-04-09 12:39PM EDT | 2024-04-26 | 8.55 | 8.75 | 9.25 | 0.00 | - | 1 | 0 | 168.75% |
| TWLO240510P00070000 | 2024-04-11 10:58AM EDT | 2024-05-10 | 9.66 | 9.60 | 10.00 | 0.00 | - | - | 3 | 66.65% |
| TWLO240517P00070000 | 2024-04-26 12:27PM EDT | 2024-05-17 | 10.19 | 9.85 | 10.15 | -1.21 | -10.61% | 2 | 246 | 60.16% |
| TWLO240621P00070000 | 2024-04-22 11:03AM EDT | 2024-06-21 | 13.00 | 10.35 | 11.50 | 0.00 | - | 1 | 1,502 | 56.93% |
| TWLO240719P00070000 | 2024-04-24 11:12AM EDT | 2024-07-19 | 11.30 | 10.65 | 12.75 | 0.00 | - | 16 | 180 | 58.31% |
| TWLO240920P00070000 | 2024-04-26 2:15PM EDT | 2024-09-20 | 12.20 | 11.90 | 12.20 | -1.65 | -11.91% | 3 | 480 | 40.37% |
| TWLO241018P00070000 | 2024-04-19 10:43AM EDT | 2024-10-18 | 14.20 | 12.30 | 12.50 | 0.00 | - | 2 | 18 | 38.94% |
| TWLO250117P00070000 | 2024-04-23 1:08PM EDT | 2025-01-17 | 14.18 | 13.60 | 13.85 | 0.00 | - | 11 | 890 | 38.46% |
| TWLO250221P00070000 | 2024-04-09 11:36AM EDT | 2025-02-21 | 14.40 | 14.20 | 14.55 | 0.00 | - | 17 | 201 | 39.42% |
| TWLO260116P00070000 | 2024-04-15 10:11AM EDT | 2026-01-16 | 17.50 | 16.90 | 17.25 | 0.00 | - | 1 | 227 | 35.82% |
© 2024 Yahoo. All rights reserved.