Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Strike:60.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240607C00060000 | 2024-06-04 9:58AM EDT | 2024-06-07 | 0.10 | 0.06 | 0.16 | 0.00 | - | 1,002 | 4,180 | 37.89% |
| TWLO240614C00060000 | 2024-06-03 3:54PM EDT | 2024-06-14 | 0.39 | 0.42 | 0.50 | 0.00 | - | 40 | 247 | 35.16% |
| TWLO240621C00060000 | 2024-06-04 10:06AM EDT | 2024-06-21 | 0.65 | 0.66 | 0.71 | +0.11 | +20.37% | 64 | 4,133 | 32.52% |
| TWLO240628C00060000 | 2024-06-04 10:01AM EDT | 2024-06-28 | 0.87 | 0.84 | 0.94 | +0.05 | +6.10% | 2 | 43 | 31.98% |
| TWLO240705C00060000 | 2024-06-04 10:06AM EDT | 2024-07-05 | 1.10 | 1.04 | 1.18 | +0.16 | +17.02% | 2 | 24 | 32.18% |
| TWLO240712C00060000 | 2024-05-31 10:03AM EDT | 2024-07-12 | 1.41 | 1.28 | 1.45 | 0.00 | - | 15 | 5 | 33.01% |
| TWLO240719C00060000 | 2024-06-04 9:43AM EDT | 2024-07-19 | 1.30 | 1.52 | 1.57 | -0.04 | -2.99% | 2 | 1,558 | 31.96% |
| TWLO240816C00060000 | 2024-06-03 3:11PM EDT | 2024-08-16 | 3.03 | 3.20 | 3.35 | +0.12 | +4.12% | 3 | 317 | 42.87% |
| TWLO240920C00060000 | 2024-06-03 2:29PM EDT | 2024-09-20 | 3.70 | 3.90 | 4.05 | 0.00 | - | 6 | 306 | 40.94% |
| TWLO241018C00060000 | 2024-05-31 12:11PM EDT | 2024-10-18 | 4.15 | 4.45 | 4.60 | 0.00 | - | 1 | 492 | 40.45% |
| TWLO241115C00060000 | 2024-05-31 12:59PM EDT | 2024-11-15 | 5.35 | 5.70 | 5.85 | 0.00 | - | 409 | 1,068 | 44.97% |
| TWLO250117C00060000 | 2024-05-31 3:05PM EDT | 2025-01-17 | 6.37 | 6.60 | 6.85 | 0.00 | - | 2 | 885 | 43.77% |
| TWLO250221C00060000 | 2024-05-28 9:37AM EDT | 2025-02-21 | 8.60 | 7.75 | 8.00 | 0.00 | - | 2 | 41 | 46.69% |
| TWLO250620C00060000 | 2024-06-04 10:01AM EDT | 2025-06-20 | 9.80 | 9.40 | 10.00 | +0.30 | +3.16% | 1 | 10 | 47.33% |
| TWLO260116C00060000 | 2024-06-03 9:44AM EDT | 2026-01-16 | 13.02 | 12.80 | 13.10 | 0.00 | - | 1 | 203 | 48.85% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240607P00060000 | 2024-05-31 1:03PM EDT | 2024-06-07 | 3.50 | 2.51 | 2.89 | 0.00 | - | 11 | 152 | 48.93% |
| TWLO240614P00060000 | 2024-06-03 3:58PM EDT | 2024-06-14 | 3.13 | 2.76 | 3.00 | 0.00 | - | 23 | 40 | 33.25% |
| TWLO240621P00060000 | 2024-06-03 3:58PM EDT | 2024-06-21 | 3.28 | 3.05 | 3.20 | 0.00 | - | 37 | 1,555 | 30.86% |
| TWLO240628P00060000 | 2024-05-31 10:24AM EDT | 2024-06-28 | 3.35 | 3.20 | 3.35 | 0.00 | - | 1 | 19 | 29.15% |
| TWLO240705P00060000 | 2024-05-23 1:52PM EDT | 2024-07-05 | 2.40 | 3.30 | 3.50 | 0.00 | - | - | 6 | 28.27% |
| TWLO240719P00060000 | 2024-05-31 3:18PM EDT | 2024-07-19 | 4.25 | 3.60 | 3.75 | 0.00 | - | 9 | 801 | 26.98% |
| TWLO240816P00060000 | 2024-06-04 9:50AM EDT | 2024-08-16 | 5.35 | 5.10 | 5.25 | +0.25 | +4.90% | 30 | 53 | 36.40% |
| TWLO240920P00060000 | 2024-06-03 3:49PM EDT | 2024-09-20 | 5.86 | 5.55 | 5.75 | 0.00 | - | 1 | 768 | 34.05% |
| TWLO241018P00060000 | 2024-05-24 2:44PM EDT | 2024-10-18 | 5.15 | 5.85 | 6.00 | 0.00 | - | 11 | 147 | 32.17% |
| TWLO241115P00060000 | 2024-05-31 1:01PM EDT | 2024-11-15 | 7.45 | 6.80 | 6.95 | 0.00 | - | 10 | 102 | 35.51% |
| TWLO250117P00060000 | 2024-06-03 1:05PM EDT | 2025-01-17 | 7.75 | 7.30 | 7.55 | 0.00 | - | 8 | 1,081 | 33.52% |
| TWLO250221P00060000 | 2024-05-08 3:52PM EDT | 2025-02-21 | 8.60 | 8.15 | 8.45 | 0.00 | - | 62 | 74 | 35.84% |
| TWLO260116P00060000 | 2024-05-31 10:54AM EDT | 2026-01-16 | 11.55 | 11.05 | 11.35 | 0.00 | - | 2 | 352 | 33.86% |
© 2024 Yahoo. All rights reserved.