Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00050000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 8.60 | 9.95 | 10.45 | 0.00 | - | 80 | 33 | 189.65% |
| TWLO240517C00050000 | 2024-05-08 1:47PM EDT | 2024-05-17 | 8.50 | 10.05 | 10.50 | 0.00 | - | 42 | 78 | 94.14% |
| TWLO240621C00050000 | 2024-05-08 9:35AM EDT | 2024-06-21 | 10.65 | 10.50 | 10.95 | 0.00 | - | 6 | 201 | 53.30% |
| TWLO240719C00050000 | 2024-05-07 11:22AM EDT | 2024-07-19 | 15.11 | 11.05 | 11.50 | 0.00 | - | 1 | 207 | 50.10% |
| TWLO240920C00050000 | 2024-05-08 3:47PM EDT | 2024-09-20 | 10.89 | 12.65 | 12.90 | 0.00 | - | 10 | 36 | 50.98% |
| TWLO241018C00050000 | 2024-05-08 10:09AM EDT | 2024-10-18 | 13.45 | 12.15 | 14.45 | 0.00 | - | 1 | 45 | 50.64% |
| TWLO250117C00050000 | 2024-05-07 12:12PM EDT | 2025-01-17 | 18.72 | 15.05 | 15.35 | 0.00 | - | 15 | 278 | 52.43% |
| TWLO250221C00050000 | 2024-04-18 10:13AM EDT | 2025-02-21 | 16.50 | 15.90 | 16.25 | 0.00 | - | 1 | 2 | 54.14% |
| TWLO260116C00050000 | 2024-05-08 9:47AM EDT | 2026-01-16 | 20.38 | 19.85 | 20.90 | 0.00 | - | 48 | 102 | 53.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00050000 | 2024-05-09 10:12AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 26 | 734 | 109.38% |
| TWLO240517P00050000 | 2024-05-09 10:07AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 784 | 51.56% |
| TWLO240524P00050000 | 2024-05-08 3:39PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.37 | 0.00 | - | 71 | 135 | 57.42% |
| TWLO240531P00050000 | 2024-05-06 12:29PM EDT | 2024-05-31 | 0.33 | 0.03 | 0.44 | 0.00 | - | 3 | 8 | 50.00% |
| TWLO240607P00050000 | 2024-05-08 1:30PM EDT | 2024-06-07 | 0.20 | 0.03 | 0.25 | 0.00 | - | 29 | 30 | 44.43% |
| TWLO240621P00050000 | 2024-05-09 10:12AM EDT | 2024-06-21 | 0.18 | 0.16 | 0.19 | -0.14 | -43.75% | 21 | 3,836 | 34.38% |
| TWLO240719P00050000 | 2024-05-09 9:40AM EDT | 2024-07-19 | 0.50 | 0.43 | 0.48 | -0.23 | -31.51% | 21 | 1,918 | 34.13% |
| TWLO240920P00050000 | 2024-05-09 9:45AM EDT | 2024-09-20 | 1.71 | 1.56 | 1.72 | -0.34 | -16.59% | 1 | 238 | 39.47% |
| TWLO241018P00050000 | 2024-05-08 3:05PM EDT | 2024-10-18 | 2.30 | 1.89 | 1.97 | 0.00 | - | 3 | 163 | 38.16% |
| TWLO241115P00050000 | 2024-05-09 9:38AM EDT | 2024-11-15 | 2.72 | 2.54 | 2.64 | -0.34 | -11.11% | 5 | 128 | 40.58% |
| TWLO250117P00050000 | 2024-05-09 9:59AM EDT | 2025-01-17 | 3.30 | 3.15 | 3.25 | -0.10 | -2.94% | 1 | 2,678 | 39.20% |
| TWLO250221P00050000 | 2024-05-08 12:37PM EDT | 2025-02-21 | 4.10 | 3.75 | 3.90 | 0.00 | - | 9 | 20 | 40.64% |
| TWLO260116P00050000 | 2024-05-08 11:41AM EDT | 2026-01-16 | 6.72 | 6.25 | 6.65 | 0.00 | - | 3 | 123 | 38.64% |
© 2024 Yahoo. All rights reserved.