UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.34 +0.35 (+0.44%) GOLD FUTURES
2,342.10 +19.80 (+0.85%) DOW
39,355.76 +299.37 (+0.77%) Bitcoin GBP
49,565.78 -345.45 (-0.69%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00060000 | 2024-05-09 2:22PM EDT | 2024-05-10 | 0.31 | 0.29 | 0.33 | +0.10 | +47.62% | 1,506 | 993 | 25.78% |
| TWLO240517C00060000 | 2024-05-09 2:14PM EDT | 2024-05-17 | 0.87 | 0.75 | 0.79 | +0.14 | +19.18% | 1,145 | 3,731 | 24.61% |
| TWLO240524C00060000 | 2024-05-09 2:07PM EDT | 2024-05-24 | 1.24 | 1.18 | 1.28 | +0.20 | +19.23% | 31 | 50 | 28.32% |
| TWLO240531C00060000 | 2024-05-09 10:29AM EDT | 2024-05-31 | 1.80 | 1.50 | 1.60 | +0.67 | +59.29% | 27 | 65 | 28.96% |
| TWLO240607C00060000 | 2024-05-09 1:20PM EDT | 2024-06-07 | 1.76 | 1.80 | 1.96 | +0.16 | +10.00% | 10 | 114 | 30.64% |
| TWLO240621C00060000 | 2024-05-09 2:14PM EDT | 2024-06-21 | 2.47 | 2.35 | 2.42 | +0.45 | +22.28% | 736 | 1,387 | 30.86% |
| TWLO240719C00060000 | 2024-05-09 2:06PM EDT | 2024-07-19 | 3.40 | 3.30 | 3.40 | +0.61 | +21.86% | 34 | 1,444 | 33.39% |
| TWLO240920C00060000 | 2024-05-09 1:29PM EDT | 2024-09-20 | 5.85 | 5.90 | 6.05 | +0.20 | +3.54% | 33 | 303 | 42.73% |
| TWLO241018C00060000 | 2024-05-09 10:29AM EDT | 2024-10-18 | 6.90 | 6.50 | 6.65 | +0.70 | +11.29% | 1 | 698 | 42.68% |
| TWLO241115C00060000 | 2024-05-08 1:47PM EDT | 2024-11-15 | 7.24 | 7.80 | 7.90 | 0.00 | - | 24 | 22 | 46.75% |
| TWLO250117C00060000 | 2024-05-08 3:31PM EDT | 2025-01-17 | 8.12 | 8.80 | 9.00 | 0.00 | - | 51 | 892 | 46.16% |
| TWLO250221C00060000 | 2024-05-09 11:27AM EDT | 2025-02-21 | 9.90 | 9.85 | 10.10 | +0.68 | +7.38% | 16 | 31 | 48.55% |
| TWLO260116C00060000 | 2024-05-09 11:24AM EDT | 2026-01-16 | 15.20 | 15.05 | 15.60 | +0.75 | +5.19% | 1 | 191 | 50.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00060000 | 2024-05-09 2:22PM EDT | 2024-05-10 | 0.68 | 0.62 | 0.69 | -0.87 | -56.13% | 183 | 1,205 | 30.47% |
| TWLO240517P00060000 | 2024-05-09 2:01PM EDT | 2024-05-17 | 1.10 | 1.05 | 1.10 | -0.97 | -46.86% | 619 | 1,599 | 25.44% |
| TWLO240524P00060000 | 2024-05-09 10:38AM EDT | 2024-05-24 | 1.35 | 1.43 | 1.51 | -0.96 | -41.56% | 2 | 46 | 27.30% |
| TWLO240531P00060000 | 2024-05-09 10:36AM EDT | 2024-05-31 | 1.70 | 1.66 | 1.78 | -1.10 | -39.29% | 8 | 40 | 27.30% |
| TWLO240607P00060000 | 2024-05-09 11:29AM EDT | 2024-06-07 | 2.15 | 1.94 | 2.19 | -1.77 | -45.15% | 20 | 2 | 29.91% |
| TWLO240621P00060000 | 2024-05-09 2:16PM EDT | 2024-06-21 | 2.33 | 2.36 | 2.42 | -1.07 | -31.47% | 113 | 1,055 | 27.49% |
| TWLO240719P00060000 | 2024-05-09 1:36PM EDT | 2024-07-19 | 3.25 | 3.05 | 3.15 | -0.75 | -18.75% | 14 | 857 | 28.38% |
| TWLO240920P00060000 | 2024-05-09 12:44PM EDT | 2024-09-20 | 5.35 | 5.15 | 5.25 | -0.80 | -13.01% | 65 | 387 | 35.25% |
| TWLO241018P00060000 | 2024-05-09 2:15PM EDT | 2024-10-18 | 5.55 | 5.55 | 5.65 | -0.90 | -13.95% | 2 | 105 | 34.61% |
| TWLO241115P00060000 | 2024-05-09 2:08PM EDT | 2024-11-15 | 6.56 | 6.50 | 6.65 | +0.46 | +7.54% | 7 | 12 | 37.81% |
| TWLO250117P00060000 | 2024-05-08 2:28PM EDT | 2025-01-17 | 8.05 | 7.10 | 7.30 | 0.00 | - | 26 | 1,095 | 36.08% |
| TWLO250221P00060000 | 2024-05-08 3:52PM EDT | 2025-02-21 | 8.60 | 7.90 | 8.05 | 0.00 | - | 62 | 74 | 37.40% |
| TWLO260116P00060000 | 2024-05-08 11:46AM EDT | 2026-01-16 | 11.16 | 10.95 | 11.30 | 0.00 | - | 2 | 351 | 36.27% |
© 2024 Yahoo. All rights reserved.