Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240503C00055000 | 2024-04-29 9:48AM EDT | 55.00 | 7.10 | 5.60 | 6.45 | 0.00 | - | 1 | 1 | 84.38% |
| TWLO240503C00056000 | 2024-04-19 2:53PM EDT | 56.00 | 2.67 | 5.10 | 5.40 | 0.00 | - | 9 | 10 | 54.10% |
| TWLO240503C00057000 | 2024-04-29 9:47AM EDT | 57.00 | 4.65 | 4.15 | 4.45 | 0.00 | - | 5 | 37 | 50.78% |
| TWLO240503C00058000 | 2024-04-29 9:43AM EDT | 58.00 | 3.25 | 2.97 | 3.45 | 0.00 | - | 2 | 317 | 52.15% |
| TWLO240503C00059000 | 2024-04-29 10:24AM EDT | 59.00 | 3.23 | 2.33 | 2.67 | 0.00 | - | 10 | 53 | 52.34% |
| TWLO240503C00060000 | 2024-04-30 10:25AM EDT | 60.00 | 1.69 | 1.65 | 1.69 | -0.44 | -20.66% | 2 | 595 | 39.55% |
| TWLO240503C00061000 | 2024-04-30 9:55AM EDT | 61.00 | 1.10 | 1.03 | 1.10 | -0.08 | -6.78% | 10 | 401 | 39.80% |
| TWLO240503C00062000 | 2024-04-30 10:28AM EDT | 62.00 | 0.60 | 0.60 | 0.63 | -0.09 | -13.04% | 120 | 801 | 38.57% |
| TWLO240503C00063000 | 2024-04-30 10:04AM EDT | 63.00 | 0.35 | 0.29 | 0.34 | -0.05 | -12.50% | 60 | 2,956 | 38.57% |
| TWLO240503C00064000 | 2024-04-30 10:15AM EDT | 64.00 | 0.16 | 0.13 | 0.18 | -0.02 | -11.11% | 5 | 1,002 | 39.55% |
| TWLO240503C00065000 | 2024-04-30 9:58AM EDT | 65.00 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 16 | 5,157 | 40.43% |
| TWLO240503C00066000 | 2024-04-29 1:38PM EDT | 66.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 71 | 121 | 43.95% |
| TWLO240503C00067000 | 2024-04-29 11:03AM EDT | 67.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 7 | 62 | 59.38% |
| TWLO240503C00068000 | 2024-04-29 11:15AM EDT | 68.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 12 | 54 | 50.78% |
| TWLO240503C00069000 | 2024-04-11 1:15PM EDT | 69.00 | 0.25 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 70.70% |
| TWLO240503C00070000 | 2024-04-19 1:52PM EDT | 70.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 72.66% |
| TWLO240503C00071000 | 2024-04-15 11:26AM EDT | 71.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 1 | 5 | 82.03% |
| TWLO240503C00072000 | 2024-04-11 10:04AM EDT | 72.00 | 0.15 | 0.00 | 0.12 | 0.00 | - | 137 | 137 | 81.25% |
| TWLO240503C00074000 | 2024-04-10 3:53PM EDT | 74.00 | 0.56 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 99.80% |
| TWLO240503C00080000 | 2024-04-04 10:38AM EDT | 80.00 | 0.12 | 0.00 | 0.79 | 0.00 | - | 1 | 3 | 174.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240503P00049000 | 2024-04-22 12:12PM EDT | 49.00 | 0.05 | 0.00 | 0.79 | 0.00 | - | - | 3 | 159.96% |
| TWLO240503P00050000 | 2024-04-25 3:36PM EDT | 50.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 416 | 404 | 108.59% |
| TWLO240503P00051000 | 2024-04-25 10:28AM EDT | 51.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | - | 6 | 100.39% |
| TWLO240503P00052000 | 2024-04-19 3:50PM EDT | 52.00 | 0.18 | 0.00 | 0.22 | 0.00 | - | 18 | 52 | 93.36% |
| TWLO240503P00053000 | 2024-04-22 12:08PM EDT | 53.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 113.48% |
| TWLO240503P00054000 | 2024-04-29 11:24AM EDT | 54.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| TWLO240503P00055000 | 2024-04-26 1:57PM EDT | 55.00 | 0.07 | 0.01 | 0.31 | 0.00 | - | 31 | 283 | 72.27% |
| TWLO240503P00056000 | 2024-04-30 9:37AM EDT | 56.00 | 0.03 | 0.00 | 0.35 | -0.02 | -40.00% | 3 | 315 | 64.26% |
| TWLO240503P00057000 | 2024-04-29 10:11AM EDT | 57.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 40 | 883 | 44.73% |
| TWLO240503P00058000 | 2024-04-29 3:25PM EDT | 58.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 373 | 4,442 | 41.60% |
| TWLO240503P00059000 | 2024-04-29 3:42PM EDT | 59.00 | 0.28 | 0.23 | 0.28 | 0.00 | - | 14 | 185 | 40.53% |
| TWLO240503P00060000 | 2024-04-30 10:14AM EDT | 60.00 | 0.45 | 0.48 | 0.52 | -0.03 | -6.25% | 7 | 435 | 39.36% |
| TWLO240503P00061000 | 2024-04-30 10:17AM EDT | 61.00 | 0.85 | 0.88 | 0.92 | +0.03 | +3.66% | 3 | 398 | 39.21% |
| TWLO240503P00062000 | 2024-04-30 10:19AM EDT | 62.00 | 1.38 | 1.40 | 1.48 | +0.10 | +7.81% | 8 | 675 | 39.16% |
| TWLO240503P00063000 | 2024-04-29 2:14PM EDT | 63.00 | 1.79 | 2.08 | 2.21 | 0.00 | - | 18 | 101 | 40.33% |
| TWLO240503P00064000 | 2024-04-29 1:02PM EDT | 64.00 | 2.56 | 2.79 | 3.10 | 0.00 | - | 2 | 14 | 45.12% |
| TWLO240503P00065000 | 2024-04-19 12:52PM EDT | 65.00 | 6.98 | 3.65 | 4.10 | 0.00 | - | 15 | 15 | 54.59% |
| TWLO240503P00067000 | 2024-04-08 1:50PM EDT | 67.00 | 6.63 | 5.60 | 6.05 | 0.00 | - | - | 0 | 67.97% |
| TWLO240503P00068000 | 2024-04-25 12:37PM EDT | 68.00 | 8.70 | 6.60 | 6.95 | 0.00 | - | - | 0 | 65.23% |
| TWLO240503P00072000 | 2024-04-08 1:50PM EDT | 72.00 | 11.18 | 10.60 | 11.00 | 0.00 | - | - | 0 | 98.44% |
| TWLO240503P00074000 | 2024-04-22 12:54PM EDT | 74.00 | 15.93 | 12.65 | 13.10 | 0.00 | - | 1 | 1 | 86.72% |
© 2024 Yahoo. All rights reserved.