Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00065000 | 2024-05-09 10:06AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | +0.02 | +200.00% | 47 | 1,203 | 60.16% |
| TWLO240517C00065000 | 2024-05-09 9:54AM EDT | 2024-05-17 | 0.12 | 0.08 | 0.13 | +0.04 | +50.00% | 3 | 1,755 | 36.23% |
| TWLO240524C00065000 | 2024-05-08 12:42PM EDT | 2024-05-24 | 0.20 | 0.18 | 0.39 | 0.00 | - | 25 | 107 | 37.31% |
| TWLO240531C00065000 | 2024-05-08 12:35PM EDT | 2024-05-31 | 0.44 | 0.36 | 0.57 | 0.00 | - | 14 | 182 | 35.65% |
| TWLO240607C00065000 | 2024-05-08 1:54PM EDT | 2024-06-07 | 0.40 | 0.55 | 0.66 | 0.00 | - | 43 | 37 | 33.03% |
| TWLO240621C00065000 | 2024-05-09 10:06AM EDT | 2024-06-21 | 0.99 | 0.96 | 1.04 | +0.28 | +39.44% | 84 | 2,022 | 33.15% |
| TWLO240719C00065000 | 2024-05-09 10:01AM EDT | 2024-07-19 | 1.60 | 1.69 | 1.78 | +0.37 | +30.08% | 37 | 1,808 | 33.96% |
| TWLO240920C00065000 | 2024-05-09 10:11AM EDT | 2024-09-20 | 4.15 | 4.05 | 4.15 | +0.60 | +16.90% | 72 | 329 | 41.87% |
| TWLO241018C00065000 | 2024-05-08 3:09PM EDT | 2024-10-18 | 4.00 | 4.50 | 4.85 | 0.00 | - | 27 | 169 | 42.54% |
| TWLO241115C00065000 | 2024-05-08 3:02PM EDT | 2024-11-15 | 5.10 | 5.95 | 6.10 | 0.00 | - | 1 | 61 | 46.55% |
| TWLO250117C00065000 | 2024-05-08 1:29PM EDT | 2025-01-17 | 6.20 | 7.05 | 7.25 | 0.00 | - | 15 | 744 | 46.13% |
| TWLO250221C00065000 | 2024-05-08 12:22PM EDT | 2025-02-21 | 8.05 | 7.10 | 8.30 | 0.00 | - | 12 | 13 | 48.17% |
| TWLO260116C00065000 | 2024-05-09 9:46AM EDT | 2026-01-16 | 13.40 | 12.90 | 13.65 | +1.10 | +8.94% | 1 | 76 | 50.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00065000 | 2024-05-09 10:05AM EDT | 2024-05-10 | 5.13 | 4.75 | 5.25 | -1.33 | -20.59% | 15 | 54 | 53.13% |
| TWLO240517P00065000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 6.39 | 4.80 | 5.30 | 0.00 | - | 79 | 677 | 46.58% |
| TWLO240524P00065000 | 2024-05-09 10:05AM EDT | 2024-05-24 | 5.23 | 4.45 | 6.50 | +0.93 | +21.63% | 11 | 22 | 66.26% |
| TWLO240531P00065000 | 2024-05-07 11:33AM EDT | 2024-05-31 | 4.45 | 5.10 | 5.85 | 0.00 | - | 2 | 7 | 42.33% |
| TWLO240614P00065000 | 2024-05-08 12:26PM EDT | 2024-06-14 | 6.10 | 5.45 | 5.80 | 0.00 | - | 6 | 7 | 32.54% |
| TWLO240621P00065000 | 2024-05-08 2:53PM EDT | 2024-06-21 | 6.11 | 5.35 | 6.05 | -1.29 | -17.43% | 1 | 1,222 | 33.62% |
| TWLO240719P00065000 | 2024-05-08 2:51PM EDT | 2024-07-19 | 7.75 | 5.95 | 6.60 | 0.00 | - | 79 | 287 | 32.30% |
| TWLO240920P00065000 | 2024-05-09 9:59AM EDT | 2024-09-20 | 8.20 | 7.90 | 8.05 | -0.70 | -7.87% | 16 | 154 | 34.28% |
| TWLO241018P00065000 | 2024-05-07 3:33PM EDT | 2024-10-18 | 7.70 | 8.30 | 8.55 | 0.00 | - | 74 | 197 | 34.42% |
| TWLO241115P00065000 | 2024-05-08 2:36PM EDT | 2024-11-15 | 10.50 | 9.25 | 9.45 | 0.00 | - | 1 | 257 | 37.10% |
| TWLO250117P00065000 | 2024-05-08 2:32PM EDT | 2025-01-17 | 11.00 | 9.90 | 10.05 | 0.00 | - | 1 | 1,058 | 35.21% |
| TWLO250221P00065000 | 2024-05-03 11:50AM EDT | 2025-02-21 | 10.95 | 9.35 | 10.80 | 0.00 | - | 1 | 227 | 36.55% |
| TWLO260116P00065000 | 2024-05-08 12:32PM EDT | 2026-01-16 | 14.10 | 13.60 | 13.90 | 0.00 | - | 2 | 27 | 34.96% |
© 2024 Yahoo. All rights reserved.