UK markets open in 3 hours 13 minutes
NIKKEI 225
38,392.10 +189.73 (+0.50%) HANG SENG
18,531.07 +217.21 (+1.19%) CRUDE OIL
79.42 +0.43 (+0.54%) GOLD FUTURES
2,319.60 -2.70 (-0.12%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,304.51 -1,060.12 (-2.10%)
Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00055000 | 2024-05-08 3:31PM EDT | 2024-05-10 | 3.09 | 2.00 | 4.40 | -6.20 | -66.74% | 38 | 40 | 126.17% |
| TWLO240517C00055000 | 2024-05-08 3:29PM EDT | 2024-05-17 | 3.35 | 3.75 | 4.00 | -5.82 | -63.47% | 210 | 505 | 44.09% |
| TWLO240531C00055000 | 2024-05-08 3:31PM EDT | 2024-05-31 | 3.89 | 3.80 | 4.50 | -5.00 | -56.24% | 3 | 2 | 39.40% |
| TWLO240621C00055000 | 2024-05-08 1:51PM EDT | 2024-06-21 | 4.88 | 5.00 | 6.00 | -5.02 | -50.71% | 31 | 750 | 49.98% |
| TWLO240719C00055000 | 2024-05-08 2:42PM EDT | 2024-07-19 | 5.50 | 5.85 | 6.55 | -5.25 | -48.84% | 45 | 235 | 44.90% |
| TWLO240920C00055000 | 2024-05-08 3:02PM EDT | 2024-09-20 | 7.90 | 7.30 | 8.95 | -5.05 | -39.00% | 3 | 481 | 50.93% |
| TWLO241018C00055000 | 2024-05-08 1:01PM EDT | 2024-10-18 | 9.00 | 8.45 | 9.20 | -0.95 | -9.55% | 10 | 11 | 48.06% |
| TWLO241115C00055000 | 2024-05-01 9:58AM EDT | 2024-11-15 | 12.20 | 9.80 | 11.65 | 0.00 | - | 2 | 3 | 54.00% |
| TWLO250117C00055000 | 2024-05-07 2:25PM EDT | 2025-01-17 | 14.39 | 10.00 | 11.65 | 0.00 | - | 8 | 306 | 51.89% |
| TWLO250221C00055000 | 2024-04-04 10:36AM EDT | 2025-02-21 | 15.35 | 14.90 | 16.10 | 0.00 | - | 1 | 13 | 68.57% |
| TWLO260116C00055000 | 2024-05-08 10:43AM EDT | 2026-01-16 | 18.20 | 15.45 | 18.05 | -3.00 | -14.15% | 6 | 98 | 51.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00055000 | 2024-05-08 3:53PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.07 | -0.50 | -90.91% | 1,917 | 1,819 | 54.30% |
| TWLO240517P00055000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 0.20 | 0.17 | 0.33 | -0.47 | -70.15% | 594 | 1,384 | 41.90% |
| TWLO240524P00055000 | 2024-05-08 2:29PM EDT | 2024-05-24 | 0.52 | 0.36 | 0.42 | -0.26 | -33.33% | 15 | 88 | 34.33% |
| TWLO240531P00055000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 0.56 | 0.51 | 0.67 | -0.38 | -40.43% | 1 | 7 | 34.72% |
| TWLO240607P00055000 | 2024-05-08 3:15PM EDT | 2024-06-07 | 0.97 | 0.72 | 0.93 | +0.21 | +27.63% | 37 | 11 | 35.45% |
| TWLO240621P00055000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 1.22 | 1.09 | 1.20 | -0.04 | -3.17% | 265 | 4,157 | 33.35% |
| TWLO240719P00055000 | 2024-05-08 2:57PM EDT | 2024-07-19 | 1.89 | 1.66 | 1.77 | +0.33 | +21.15% | 83 | 395 | 32.50% |
| TWLO240920P00055000 | 2024-05-08 3:13PM EDT | 2024-09-20 | 3.73 | 3.50 | 3.60 | +0.72 | +23.92% | 36 | 793 | 37.92% |
| TWLO241018P00055000 | 2024-05-08 1:03PM EDT | 2024-10-18 | 4.04 | 3.85 | 3.95 | +0.64 | +18.82% | 15 | 839 | 36.91% |
| TWLO241115P00055000 | 2024-05-08 2:28PM EDT | 2024-11-15 | 4.95 | 4.65 | 4.85 | +0.86 | +21.03% | 38 | 21 | 39.81% |
| TWLO250117P00055000 | 2024-05-08 2:28PM EDT | 2025-01-17 | 5.60 | 5.30 | 5.70 | +0.91 | +19.40% | 31 | 786 | 39.17% |
| TWLO250221P00055000 | 2024-05-08 2:32PM EDT | 2025-02-21 | 6.30 | 6.00 | 6.20 | +0.94 | +17.54% | 1 | 9 | 39.28% |
| TWLO260116P00055000 | 2024-05-08 3:25PM EDT | 2026-01-16 | 9.22 | 8.90 | 9.25 | +0.89 | +10.68% | 12 | 714 | 37.59% |
© 2024 Yahoo. All rights reserved.