Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426C00075000 | 2024-03-15 3:48PM EDT | 2024-04-26 | 0.20 | 0.01 | 0.09 | 0.00 | - | 2 | 73 | 90.23% |
| TWLO240510C00075000 | 2024-04-16 1:21PM EDT | 2024-05-10 | 0.33 | 0.14 | 0.20 | 0.00 | - | 4 | 24 | 63.77% |
| TWLO240517C00075000 | 2024-04-19 1:40PM EDT | 2024-05-17 | 0.25 | 0.22 | 0.24 | -0.10 | -28.57% | 11 | 864 | 58.59% |
| TWLO240524C00075000 | 2024-04-08 10:14AM EDT | 2024-05-24 | 0.73 | 0.27 | 0.36 | 0.00 | - | - | 2 | 56.06% |
| TWLO240621C00075000 | 2024-04-19 2:42PM EDT | 2024-06-21 | 0.60 | 0.56 | 0.61 | -0.07 | -10.45% | 5 | 1,967 | 49.07% |
| TWLO240719C00075000 | 2024-04-19 12:19PM EDT | 2024-07-19 | 0.93 | 0.66 | 0.91 | -0.26 | -21.85% | 1 | 500 | 45.73% |
| TWLO240920C00075000 | 2024-04-16 12:00PM EDT | 2024-09-20 | 2.60 | 2.08 | 2.16 | 0.00 | - | 1 | 1,155 | 47.31% |
| TWLO241018C00075000 | 2024-04-16 3:18PM EDT | 2024-10-18 | 2.66 | 2.44 | 2.62 | -0.44 | -14.19% | 2 | 435 | 47.07% |
| TWLO241115C00075000 | 2024-04-17 2:44PM EDT | 2024-11-15 | 4.20 | 2.69 | 3.60 | 0.00 | - | 17 | 1,292 | 50.43% |
| TWLO250117C00075000 | 2024-04-19 3:20PM EDT | 2025-01-17 | 4.35 | 4.30 | 4.40 | -0.65 | -13.00% | 5 | 1,498 | 48.69% |
| TWLO250221C00075000 | 2024-04-08 3:31PM EDT | 2025-02-21 | 5.50 | 5.15 | 5.30 | -1.25 | -18.52% | 1 | 293 | 50.06% |
| TWLO260116C00075000 | 2024-04-17 12:50PM EDT | 2026-01-16 | 10.75 | 9.75 | 10.05 | 0.00 | - | 1 | 174 | 50.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240517P00075000 | 2024-04-10 1:48PM EDT | 2024-05-17 | 14.23 | 17.25 | 17.65 | 0.00 | - | 2 | 36 | 57.03% |
| TWLO240621P00075000 | 2024-04-19 1:00PM EDT | 2024-06-21 | 17.15 | 17.45 | 19.65 | +1.40 | +8.89% | 1 | 305 | 58.30% |
| TWLO240719P00075000 | 2024-03-25 9:54AM EDT | 2024-07-19 | 13.65 | 17.60 | 19.70 | 0.00 | - | 1 | 520 | 62.59% |
| TWLO240920P00075000 | 2024-04-02 2:21PM EDT | 2024-09-20 | 15.86 | 18.15 | 18.80 | 0.00 | - | 2 | 107 | 39.89% |
| TWLO241018P00075000 | 2024-02-20 4:39PM EDT | 2024-10-18 | 19.85 | 15.60 | 15.95 | 0.00 | - | - | 1 | 0.00% |
| TWLO250117P00075000 | 2024-04-12 12:46PM EDT | 2025-01-17 | 17.45 | 19.40 | 19.75 | 0.00 | - | 2 | 637 | 36.48% |
| TWLO250221P00075000 | 2024-04-04 3:48PM EDT | 2025-02-21 | 19.65 | 19.90 | 20.25 | +1.10 | +5.93% | 1 | 17 | 37.26% |
| TWLO260116P00075000 | 2024-03-20 9:57AM EDT | 2026-01-16 | 20.33 | 21.15 | 22.50 | 0.00 | - | 1 | 72 | 34.24% |
© 2024 Yahoo. All rights reserved.