Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO241115C00030000 | 2024-05-07 1:49PM EDT | 30.00 | 34.50 | 26.55 | 30.40 | 0.00 | - | - | 1 | 113.57% |
| TWLO241115C00040000 | 2024-05-08 2:45PM EDT | 40.00 | 20.10 | 18.05 | 18.90 | 0.00 | - | - | 5 | 73.44% |
| TWLO241115C00050000 | 2024-06-20 12:43PM EDT | 50.00 | 7.75 | 9.15 | 9.45 | 0.00 | - | 1 | 64 | 48.30% |
| TWLO241115C00052500 | 2024-06-03 10:43AM EDT | 52.50 | 9.65 | 7.65 | 8.00 | 0.00 | - | 1 | 40 | 47.66% |
| TWLO241115C00055000 | 2024-06-21 1:14PM EDT | 55.00 | 5.90 | 6.30 | 6.50 | 0.00 | - | 2 | 32 | 45.52% |
| TWLO241115C00057500 | 2024-06-24 3:47PM EDT | 57.50 | 5.05 | 5.15 | 5.35 | 0.00 | - | 5 | 80 | 44.90% |
| TWLO241115C00060000 | 2024-06-25 2:51PM EDT | 60.00 | 4.35 | 4.15 | 4.30 | 0.00 | - | 172 | 1,081 | 43.92% |
| TWLO241115C00062500 | 2024-06-25 3:23PM EDT | 62.50 | 3.55 | 3.30 | 3.45 | 0.00 | - | 4 | 154 | 43.36% |
| TWLO241115C00065000 | 2024-06-24 12:23PM EDT | 65.00 | 2.60 | 2.64 | 2.76 | 0.00 | - | 1 | 297 | 43.02% |
| TWLO241115C00067500 | 2024-06-24 3:13PM EDT | 67.50 | 2.10 | 2.07 | 2.35 | 0.00 | - | 7 | 690 | 44.09% |
| TWLO241115C00070000 | 2024-06-26 3:45PM EDT | 70.00 | 1.75 | 1.62 | 1.75 | 0.00 | - | 4 | 1,214 | 42.70% |
| TWLO241115C00072500 | 2024-06-26 12:10PM EDT | 72.50 | 1.29 | 1.26 | 1.37 | 0.00 | - | 5 | 501 | 42.44% |
| TWLO241115C00075000 | 2024-06-26 2:41PM EDT | 75.00 | 1.03 | 0.97 | 1.09 | 0.00 | - | 10 | 1,540 | 42.51% |
| TWLO241115C00080000 | 2024-06-26 11:18AM EDT | 80.00 | 0.62 | 0.59 | 0.69 | 0.00 | - | 30 | 184 | 42.73% |
| TWLO241115C00085000 | 2024-06-13 11:14AM EDT | 85.00 | 0.55 | 0.35 | 0.47 | 0.00 | - | 2 | 609 | 43.65% |
| TWLO241115C00090000 | 2024-06-21 1:10PM EDT | 90.00 | 0.34 | 0.20 | 0.38 | 0.00 | - | 2 | 79 | 45.95% |
| TWLO241115C00095000 | 2024-06-21 1:41PM EDT | 95.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 2 | 37 | 52.56% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO241115P00030000 | 2024-06-24 1:01PM EDT | 30.00 | 0.17 | 0.03 | 0.40 | 0.00 | - | 2 | 24 | 55.66% |
| TWLO241115P00035000 | 2024-06-25 12:48PM EDT | 35.00 | 0.36 | 0.13 | 0.58 | 0.00 | - | 2 | 21 | 54.10% |
| TWLO241115P00040000 | 2024-06-24 2:07PM EDT | 40.00 | 0.77 | 0.61 | 0.79 | 0.00 | - | 1 | 428 | 45.04% |
| TWLO241115P00045000 | 2024-06-25 12:27PM EDT | 45.00 | 1.57 | 1.41 | 1.57 | 0.00 | - | 10 | 1,653 | 42.09% |
| TWLO241115P00050000 | 2024-06-25 12:25PM EDT | 50.00 | 2.98 | 2.77 | 2.93 | 0.00 | - | 5 | 129 | 39.99% |
| TWLO241115P00052500 | 2024-06-20 11:11AM EDT | 52.50 | 4.62 | 3.70 | 3.85 | 0.00 | - | 19 | 542 | 38.95% |
| TWLO241115P00055000 | 2024-06-21 2:01PM EDT | 55.00 | 5.45 | 4.80 | 4.95 | 0.00 | - | 2 | 582 | 37.94% |
| TWLO241115P00057500 | 2024-06-24 11:25AM EDT | 57.50 | 6.35 | 6.10 | 6.30 | 0.00 | - | 1 | 208 | 37.43% |
| TWLO241115P00060000 | 2024-06-14 10:40AM EDT | 60.00 | 8.63 | 7.60 | 7.75 | 0.00 | - | 3 | 106 | 36.30% |
| TWLO241115P00062500 | 2024-06-27 9:50AM EDT | 62.50 | 9.19 | 9.25 | 9.40 | +0.84 | +10.06% | 50 | 263 | 35.38% |
| TWLO241115P00065000 | 2024-06-18 3:32PM EDT | 65.00 | 12.96 | 11.05 | 11.30 | 0.00 | - | 36 | 289 | 35.18% |
| TWLO241115P00067500 | 2024-05-23 10:51AM EDT | 67.50 | 10.50 | 13.55 | 13.90 | 0.00 | - | 16 | 190 | 40.32% |
| TWLO241115P00070000 | 2024-05-29 12:15PM EDT | 70.00 | 13.05 | 15.10 | 15.45 | 0.00 | - | 7 | 126 | 34.60% |
| TWLO241115P00072500 | 2024-05-10 3:28PM EDT | 72.50 | 14.35 | 15.45 | 16.50 | 0.00 | - | - | 2 | 0.00% |
| TWLO241115P00075000 | 2024-06-05 10:15AM EDT | 75.00 | 18.60 | 19.60 | 20.75 | 0.00 | - | 1 | 1 | 44.58% |
| TWLO241115P00080000 | 2024-05-09 12:42PM EDT | 80.00 | 21.02 | 22.25 | 24.50 | 0.00 | - | 16 | 16 | 23.24% |
| TWLO241115P00085000 | 2024-03-19 9:33AM EDT | 85.00 | 25.83 | 26.95 | 27.35 | 0.00 | - | 11 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.