Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240816C00040000 | 2024-06-17 9:36AM EDT | 40.00 | 14.78 | 15.55 | 16.10 | 0.00 | - | - | 1 | 57.32% |
| TWLO240816C00045000 | 2024-06-25 1:35PM EDT | 45.00 | 11.11 | 11.10 | 11.35 | 0.00 | - | 1 | 13 | 51.71% |
| TWLO240816C00050000 | 2024-06-26 10:36AM EDT | 50.00 | 7.00 | 7.00 | 7.15 | 0.00 | - | 7 | 60 | 47.58% |
| TWLO240816C00052500 | 2024-06-26 9:33AM EDT | 52.50 | 5.30 | 5.30 | 5.40 | 0.00 | - | 3 | 20 | 45.68% |
| TWLO240816C00055000 | 2024-06-26 3:59PM EDT | 55.00 | 4.08 | 3.85 | 3.95 | +0.23 | +5.97% | 1 | 174 | 44.56% |
| TWLO240816C00057500 | 2024-06-26 3:49PM EDT | 57.50 | 2.68 | 2.71 | 2.78 | 0.00 | - | 21 | 1,117 | 43.63% |
| TWLO240816C00060000 | 2024-06-26 1:48PM EDT | 60.00 | 2.00 | 1.86 | 1.90 | +0.17 | +9.29% | 1 | 480 | 43.09% |
| TWLO240816C00062500 | 2024-06-25 3:50PM EDT | 62.50 | 1.40 | 1.25 | 1.41 | 0.00 | - | 9 | 256 | 44.97% |
| TWLO240816C00065000 | 2024-06-27 10:06AM EDT | 65.00 | 0.85 | 0.83 | 0.90 | -0.05 | -5.15% | 2 | 700 | 44.09% |
| TWLO240816C00067500 | 2024-06-26 3:02PM EDT | 67.50 | 0.59 | 0.54 | 0.63 | 0.00 | - | 6 | 265 | 45.07% |
| TWLO240816C00070000 | 2024-06-26 10:55AM EDT | 70.00 | 0.39 | 0.38 | 0.44 | 0.00 | - | 4 | 717 | 45.95% |
| TWLO240816C00075000 | 2024-06-26 3:06PM EDT | 75.00 | 0.19 | 0.17 | 0.22 | 0.00 | - | 35 | 254 | 47.75% |
| TWLO240816C00080000 | 2024-06-17 2:49PM EDT | 80.00 | 0.13 | 0.04 | 0.00 | 0.00 | - | 4 | 13 | 25.00% |
| TWLO240816C00085000 | 2024-06-24 2:27PM EDT | 85.00 | 0.05 | 0.02 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| TWLO240816C00090000 | 2024-05-24 2:03PM EDT | 90.00 | 0.17 | 0.00 | 1.09 | 0.00 | - | 2 | 10 | 82.47% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240816P00035000 | 2024-06-17 1:12PM EDT | 35.00 | 0.12 | 0.01 | 0.29 | 0.00 | - | 2 | 0 | 67.77% |
| TWLO240816P00040000 | 2024-06-17 10:33AM EDT | 40.00 | 0.21 | 0.05 | 0.47 | 0.00 | - | 10 | 12 | 56.69% |
| TWLO240816P00045000 | 2024-06-27 9:50AM EDT | 45.00 | 0.45 | 0.43 | 0.53 | -0.01 | -2.17% | 3 | 224 | 48.00% |
| TWLO240816P00050000 | 2024-06-27 9:50AM EDT | 50.00 | 1.21 | 1.26 | 1.34 | -0.11 | -8.33% | 2 | 380 | 43.58% |
| TWLO240816P00052500 | 2024-06-26 11:50AM EDT | 52.50 | 2.09 | 2.02 | 2.09 | 0.00 | - | 3 | 266 | 42.26% |
| TWLO240816P00055000 | 2024-06-26 12:13PM EDT | 55.00 | 3.20 | 3.05 | 3.15 | 0.00 | - | 2 | 387 | 41.50% |
| TWLO240816P00057500 | 2024-06-26 1:58PM EDT | 57.50 | 4.56 | 4.40 | 4.50 | +0.11 | +2.47% | 1 | 183 | 40.82% |
| TWLO240816P00060000 | 2024-06-27 9:44AM EDT | 60.00 | 6.02 | 6.05 | 6.15 | -0.13 | -2.11% | 3 | 163 | 40.48% |
| TWLO240816P00062500 | 2024-06-24 10:44AM EDT | 62.50 | 7.79 | 7.75 | 8.10 | -0.56 | -6.71% | 50 | 150 | 41.11% |
| TWLO240816P00065000 | 2024-06-20 3:53PM EDT | 65.00 | 11.95 | 8.75 | 10.20 | 0.00 | - | 1 | 34 | 41.41% |
| TWLO240816P00067500 | 2024-06-10 10:37AM EDT | 67.50 | 10.49 | 12.20 | 12.50 | 0.00 | - | 1 | 4 | 43.31% |
| TWLO240816P00070000 | 2024-06-03 10:23AM EDT | 70.00 | 12.49 | 14.25 | 14.85 | 0.00 | - | 1 | 75 | 44.87% |
© 2024 Yahoo. All rights reserved.