UK markets open in 3 hours 2 minutes
NIKKEI 225
39,045.38 +428.28 (+1.11%) HANG SENG
18,926.54 -269.06 (-1.40%) CRUDE OIL
77.15 -0.42 (-0.54%) GOLD FUTURES
2,372.80 -20.10 (-0.84%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,553.59 -377.44 (-0.69%)
Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240524C00065000 | 2024-05-22 3:48PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.25 | 0.00 | - | 71 | 5,233 | 75.00% |
| TWLO240531C00065000 | 2024-05-22 11:56AM EDT | 2024-05-31 | 0.10 | 0.04 | 0.09 | +0.03 | +42.86% | 51 | 214 | 32.42% |
| TWLO240607C00065000 | 2024-05-21 10:27AM EDT | 2024-06-07 | 0.25 | 0.15 | 0.20 | 0.00 | - | 2 | 90 | 29.69% |
| TWLO240614C00065000 | 2024-05-22 1:00PM EDT | 2024-06-14 | 0.36 | 0.28 | 0.33 | +0.02 | +5.88% | 6 | 160 | 28.81% |
| TWLO240621C00065000 | 2024-05-22 2:50PM EDT | 2024-06-21 | 0.41 | 0.44 | 0.51 | -0.05 | -10.87% | 84 | 2,575 | 29.32% |
| TWLO240628C00065000 | 2024-05-21 1:30PM EDT | 2024-06-28 | 0.62 | 0.57 | 0.87 | 0.00 | - | 4 | 23 | 32.76% |
| TWLO240719C00065000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 1.15 | 1.14 | 1.20 | +0.01 | +0.88% | 270 | 2,657 | 30.37% |
| TWLO240816C00065000 | 2024-05-22 2:58PM EDT | 2024-08-16 | 2.64 | 2.79 | 2.85 | -0.14 | -5.04% | 116 | 83 | 40.43% |
| TWLO240920C00065000 | 2024-05-21 10:25AM EDT | 2024-09-20 | 3.64 | 3.40 | 3.55 | 0.00 | - | 1 | 359 | 39.32% |
| TWLO241018C00065000 | 2024-05-21 2:39PM EDT | 2024-10-18 | 4.00 | 3.90 | 4.05 | 0.00 | - | 6 | 144 | 38.77% |
| TWLO241115C00065000 | 2024-05-20 2:55PM EDT | 2024-11-15 | 5.55 | 5.15 | 6.05 | 0.00 | - | 59 | 116 | 47.63% |
| TWLO250117C00065000 | 2024-05-22 11:10AM EDT | 2025-01-17 | 6.60 | 6.10 | 6.35 | +0.23 | +3.61% | 1 | 846 | 42.44% |
| TWLO250221C00065000 | 2024-05-16 12:09PM EDT | 2025-02-21 | 8.50 | 7.30 | 7.65 | 0.00 | - | 2 | 14 | 45.89% |
| TWLO260116C00065000 | 2024-05-20 12:13PM EDT | 2026-01-16 | 12.80 | 12.45 | 13.00 | -0.70 | -5.19% | 7 | 80 | 48.40% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240524P00065000 | 2024-05-22 2:47PM EDT | 2024-05-24 | 5.25 | 3.75 | 5.10 | +0.36 | +7.36% | 1 | 12 | 91.60% |
| TWLO240531P00065000 | 2024-05-22 2:47PM EDT | 2024-05-31 | 5.24 | 3.80 | 5.15 | +2.25 | +75.25% | 1 | 26 | 45.61% |
| TWLO240607P00065000 | 2024-05-17 11:28AM EDT | 2024-06-07 | 3.56 | 4.75 | 5.20 | 0.00 | - | 8 | 20 | 35.84% |
| TWLO240614P00065000 | 2024-05-22 11:48AM EDT | 2024-06-14 | 4.44 | 4.15 | 6.45 | -0.54 | -10.84% | 2 | 9 | 56.25% |
| TWLO240621P00065000 | 2024-05-22 11:07AM EDT | 2024-06-21 | 4.46 | 4.75 | 5.25 | -0.68 | -13.23% | 3 | 1,240 | 27.34% |
| TWLO240719P00065000 | 2024-05-22 11:47AM EDT | 2024-07-19 | 5.03 | 4.90 | 5.65 | -0.27 | -5.09% | 15 | 383 | 25.51% |
| TWLO240920P00065000 | 2024-05-20 9:40AM EDT | 2024-09-20 | 6.50 | 7.20 | 7.35 | 0.00 | - | 5 | 199 | 31.59% |
| TWLO241018P00065000 | 2024-05-15 10:42AM EDT | 2024-10-18 | 7.05 | 7.45 | 7.65 | +0.02 | +0.28% | 2 | 225 | 30.53% |
| TWLO241115P00065000 | 2024-05-14 2:10PM EDT | 2024-11-15 | 7.88 | 8.40 | 8.65 | 0.00 | - | 1 | 258 | 34.18% |
| TWLO250117P00065000 | 2024-05-15 10:17AM EDT | 2025-01-17 | 8.75 | 9.00 | 9.20 | 0.00 | - | 20 | 1,079 | 32.24% |
| TWLO250221P00065000 | 2024-05-14 12:14PM EDT | 2025-02-21 | 9.34 | 8.90 | 10.25 | 0.00 | - | 1 | 227 | 35.20% |
| TWLO260116P00065000 | 2024-05-08 12:32PM EDT | 2026-01-16 | 14.10 | 12.55 | 13.20 | 0.00 | - | 2 | 27 | 33.33% |
© 2024 Yahoo. All rights reserved.