UK markets open in 3 hours 19 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,940.68 -254.92 (-1.33%) CRUDE OIL
77.05 -0.52 (-0.67%) GOLD FUTURES
2,371.70 -21.20 (-0.89%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,471.41 -461.64 (-0.84%)
Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240524C00070000 | 2024-05-21 12:23PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 142 | 94.53% |
| TWLO240531C00070000 | 2024-05-21 9:53AM EDT | 2024-05-31 | 0.52 | 0.02 | 0.10 | 0.00 | - | 1 | 71 | 51.17% |
| TWLO240607C00070000 | 2024-05-21 2:55PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.44 | 0.00 | - | 23 | 47 | 50.29% |
| TWLO240614C00070000 | 2024-05-22 1:50PM EDT | 2024-06-14 | 0.07 | 0.03 | 0.12 | -0.06 | -46.15% | 23 | 14 | 36.33% |
| TWLO240621C00070000 | 2024-05-22 2:01PM EDT | 2024-06-21 | 0.19 | 0.05 | 0.19 | +0.09 | +90.00% | 18 | 2,859 | 35.16% |
| TWLO240628C00070000 | 2024-05-21 1:03PM EDT | 2024-06-28 | 0.15 | 0.10 | 0.24 | 0.00 | - | 5 | 7 | 33.40% |
| TWLO240719C00070000 | 2024-05-22 2:21PM EDT | 2024-07-19 | 0.37 | 0.35 | 0.61 | -0.03 | -7.50% | 33 | 1,207 | 34.47% |
| TWLO240816C00070000 | 2024-05-22 2:01PM EDT | 2024-08-16 | 1.48 | 1.44 | 1.62 | -0.07 | -4.52% | 9 | 19 | 40.58% |
| TWLO240920C00070000 | 2024-05-22 12:40PM EDT | 2024-09-20 | 2.16 | 1.98 | 2.11 | +0.09 | +4.35% | 1 | 347 | 38.50% |
| TWLO241018C00070000 | 2024-05-22 2:08PM EDT | 2024-10-18 | 2.44 | 2.35 | 2.64 | -0.05 | -2.01% | 8 | 627 | 38.67% |
| TWLO241115C00070000 | 2024-05-21 1:16PM EDT | 2024-11-15 | 3.50 | 3.55 | 3.70 | 0.00 | - | 26 | 1,139 | 42.42% |
| TWLO250117C00070000 | 2024-05-22 2:32PM EDT | 2025-01-17 | 4.40 | 4.40 | 4.60 | -0.20 | -4.35% | 1 | 2,518 | 41.30% |
| TWLO250221C00070000 | 2024-05-21 9:33AM EDT | 2025-02-21 | 5.95 | 5.55 | 6.70 | 0.00 | - | 1 | 453 | 48.89% |
| TWLO260116C00070000 | 2024-05-22 2:06PM EDT | 2026-01-16 | 10.95 | 10.60 | 11.15 | -0.05 | -0.45% | 34 | 219 | 47.43% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240524P00070000 | 2024-05-08 10:22AM EDT | 2024-05-24 | 10.10 | 9.70 | 10.10 | 0.00 | - | - | 0 | 111.72% |
| TWLO240531P00070000 | 2024-05-08 11:35AM EDT | 2024-05-31 | 10.19 | 8.50 | 11.00 | 0.00 | - | 2 | 0 | 109.86% |
| TWLO240621P00070000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 9.90 | 8.75 | 10.00 | -0.09 | -0.90% | 28 | 220 | 34.28% |
| TWLO240719P00070000 | 2024-05-22 11:58AM EDT | 2024-07-19 | 9.30 | 9.10 | 10.15 | -0.27 | -2.82% | 2 | 170 | 28.66% |
| TWLO240816P00070000 | 2024-05-21 11:59AM EDT | 2024-08-16 | 10.40 | 9.90 | 11.90 | 0.00 | - | 80 | 81 | 45.29% |
| TWLO240920P00070000 | 2024-05-14 9:33AM EDT | 2024-09-20 | 9.30 | 10.25 | 11.00 | 0.00 | - | 1 | 481 | 29.98% |
| TWLO241018P00070000 | 2024-05-22 9:47AM EDT | 2024-10-18 | 10.40 | 10.05 | 11.25 | -3.80 | -26.76% | 62 | 18 | 29.19% |
| TWLO241115P00070000 | 2024-05-15 10:30AM EDT | 2024-11-15 | 11.25 | 11.00 | 12.95 | 0.00 | - | 109 | 111 | 38.68% |
| TWLO250117P00070000 | 2024-05-07 3:21PM EDT | 2025-01-17 | 11.78 | 12.25 | 12.50 | 0.00 | - | 1 | 891 | 30.66% |
| TWLO250221P00070000 | 2024-05-07 3:06PM EDT | 2025-02-21 | 12.84 | 12.05 | 13.40 | 0.00 | - | 12 | 211 | 33.39% |
| TWLO260116P00070000 | 2024-05-21 9:56AM EDT | 2026-01-16 | 15.81 | 15.65 | 16.25 | 0.00 | - | 1 | 232 | 32.11% |
© 2024 Yahoo. All rights reserved.